NYSE:JCI
Johnson Controls Stock Price (Quote)
$62.34
+1.59 (+2.62%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.84 | $66.49 | Friday, 3rd May 2024 JCI stock ended at $62.34. This is 2.62% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.66% from a day low at $60.84 to a day high of $62.46. |
| 90 days | $52.79 | $66.49 | |
| 52 weeks | $47.90 | $70.43 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $36.93 | $37.51 | $36.75 | $37.46 | 3 604 200 |
| Mar 10, 2016 | $36.89 | $37.10 | $36.16 | $36.51 | 2 323 100 |
| Mar 09, 2016 | $36.87 | $37.10 | $36.63 | $36.86 | 1 761 900 |
| Mar 08, 2016 | $37.49 | $37.51 | $36.64 | $36.47 | 2 838 600 |
| Mar 07, 2016 | $37.65 | $38.01 | $37.53 | $37.37 | 2 292 500 |
| Mar 04, 2016 | $37.74 | $38.04 | $37.47 | $37.67 | 2 642 500 |
| Mar 03, 2016 | $37.52 | $37.93 | $37.42 | $37.49 | 2 659 100 |
| Mar 02, 2016 | $37.43 | $37.70 | $37.27 | $37.22 | 2 481 100 |
| Mar 01, 2016 | $36.85 | $37.57 | $36.80 | $37.16 | 3 145 500 |
| Feb 29, 2016 | $37.02 | $37.11 | $36.43 | $36.17 | 3 824 700 |
| Feb 26, 2016 | $36.62 | $37.10 | $36.46 | $36.71 | 3 297 000 |
| Feb 25, 2016 | $35.77 | $36.47 | $35.64 | $36.14 | 3 751 300 |
| Feb 24, 2016 | $35.03 | $35.84 | $34.63 | $35.49 | 2 493 800 |
| Feb 23, 2016 | $35.69 | $36.13 | $35.40 | $35.19 | 3 259 700 |
| Feb 22, 2016 | $35.34 | $35.99 | $35.27 | $35.55 | 7 603 200 |
| Feb 19, 2016 | $35.59 | $35.67 | $34.65 | $34.60 | 5 127 900 |
| Feb 18, 2016 | $36.31 | $36.31 | $35.34 | $35.42 | 3 373 300 |
| Feb 17, 2016 | $35.87 | $36.22 | $35.59 | $35.83 | 4 177 500 |
| Feb 16, 2016 | $35.30 | $35.58 | $34.86 | $35.20 | 4 940 700 |
| Feb 12, 2016 | $34.56 | $34.95 | $34.16 | $34.53 | 5 346 200 |
| Feb 11, 2016 | $34.41 | $34.76 | $33.85 | $33.94 | 4 169 600 |
| Feb 10, 2016 | $35.69 | $35.86 | $34.86 | $34.62 | 3 729 600 |
| Feb 09, 2016 | $34.96 | $35.60 | $34.85 | $35.05 | 4 896 900 |
| Feb 08, 2016 | $35.29 | $35.53 | $34.64 | $35.12 | 4 492 000 |
| Feb 05, 2016 | $36.18 | $36.50 | $35.59 | $35.50 | 3 383 200 |
