Johnson Controls

JCI
🏛️ usa →
109.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 101.02 102.38 100.90 100.90 180.9K
09:32 100.90 100.91 100.90 100.91 6.2K
09:33 101.05 101.05 100.86 100.87 12.4K
09:34 100.91 101.04 100.89 100.89 1.8K
09:35 100.89 100.90 100.88 100.90 1.9K
09:36 100.90 100.90 100.82 100.86 4.2K
09:37 100.86 100.86 100.82 100.82 10.9K
09:38 100.84 100.84 100.83 100.83 2.1K
09:39 100.83 100.98 100.83 100.93 10.9K
09:40 101.03 101.03 100.97 100.97 5.3K
09:41 100.95 100.95 100.93 100.93 31.6K
09:42 100.93 101.04 100.93 100.97 9.1K
09:43 100.97 101.01 100.96 101.01 8.9K
09:44 101.01 101.04 100.99 101.04 5.0K
09:45 101.04 101.04 101.02 101.02 0.8K
09:46 101.02 101.08 101.02 101.03 7.6K
09:47 100.98 100.98 100.90 100.91 4.8K
09:48 100.90 100.90 100.78 100.78 3.0K
09:49 100.78 100.78 100.74 100.77 9.1K
09:50 100.80 100.82 100.74 100.76 20.7K
09:51 100.74 100.75 100.69 100.69 13.8K
09:52 100.74 100.74 100.71 100.73 13.1K
09:53 100.73 100.73 100.61 100.62 12.7K
09:54 100.62 100.62 100.53 100.53 42.4K
09:55 100.50 100.61 100.50 100.61 8.1K
09:56 100.62 100.65 100.62 100.65 3.5K
09:57 100.67 100.75 100.67 100.75 5.0K
09:58 100.75 100.75 100.62 100.62 8.1K
09:59 100.68 100.68 100.64 100.64 2.1K
10:00 100.65 100.67 100.63 100.63 6.3K
10:01 100.62 100.63 100.58 100.63 15.2K
10:02 100.62 100.62 100.59 100.59 3.0K
10:03 100.62 100.65 100.59 100.64 22.6K
10:04 100.64 100.64 100.51 100.52 10.4K
10:05 100.52 100.52 100.51 100.51 2.6K
10:06 100.49 100.50 100.49 100.50 6.7K
10:07 100.53 100.54 100.52 100.52 9.5K
10:08 100.52 100.53 100.49 100.49 3.3K
10:09 100.49 100.56 100.49 100.53 9.6K
10:10 100.53 100.53 100.46 100.46 4.3K
10:11 100.47 100.49 100.45 100.49 6.3K
10:12 100.50 100.55 100.50 100.54 11.5K
10:13 100.54 100.54 100.48 100.49 4.0K
10:14 100.48 100.57 100.48 100.57 11.1K
10:15 100.57 100.57 100.55 100.57 2.2K
10:16 100.53 100.53 100.48 100.52 12.2K
10:17 100.50 100.50 100.48 100.48 4.4K
10:18 100.47 100.47 100.46 100.46 3.4K
10:19 100.46 100.52 100.46 100.51 7.7K
10:20 100.51 100.51 100.49 100.49 1.0K
10:21 100.49 100.49 100.47 100.48 8.2K
10:22 100.45 100.45 100.42 100.43 8.0K
10:23 100.43 100.46 100.41 100.46 9.1K
10:24 100.45 100.49 100.45 100.49 11.3K
10:25 100.55 100.56 100.53 100.55 7.6K
10:26 100.56 100.56 100.55 100.56 8.6K
10:27 100.56 100.56 100.51 100.51 20.1K
10:28 100.49 100.49 100.46 100.48 20.0K
10:29 100.49 100.51 100.49 100.50 11.9K
10:30 100.53 100.57 100.53 100.57 4.9K
10:31 100.56 100.62 100.56 100.58 6.2K
10:32 100.55 100.55 100.53 100.54 4.2K
10:33 100.53 100.54 100.53 100.53 4.1K
10:34 100.53 100.53 100.50 100.51 10.1K
10:35 100.51 100.56 100.51 100.56 5.1K
10:36 100.56 100.60 100.56 100.60 1.9K
10:37 100.60 100.60 100.60 100.60 2.1K
10:38 100.61 100.61 100.56 100.56 7.5K
10:39 100.56 100.58 100.56 100.58 10.6K
10:40 100.61 100.67 100.61 100.65 4.4K
10:41 100.66 100.66 100.65 100.65 2.9K
10:42 100.68 100.73 100.68 100.72 8.1K
10:43 100.73 100.75 100.73 100.75 8.7K
10:44 100.75 100.75 100.73 100.74 3.2K
10:45 100.72 100.73 100.70 100.73 7.2K
10:46 100.73 100.73 100.71 100.73 3.6K
10:47 100.72 100.73 100.71 100.73 2.3K
10:48 100.73 100.73 100.73 100.73 3.2K
10:49 100.72 100.74 100.72 100.74 3.3K
10:50 100.74 100.77 100.72 100.77 4.1K
10:51 100.76 100.76 100.72 100.73 11.0K
10:52 100.73 100.77 100.73 100.77 11.5K
10:53 100.76 100.84 100.76 100.82 10.6K
10:54 100.82 100.82 100.80 100.80 6.6K
10:55 100.77 100.77 100.76 100.76 7.1K
10:56 100.74 100.78 100.74 100.78 11.6K
10:57 100.79 100.80 100.77 100.78 6.6K
10:58 100.78 100.80 100.78 100.80 5.5K
10:59 100.80 100.82 100.77 100.77 11.8K
11:00 100.77 100.77 100.75 100.77 3.7K
11:01 100.77 100.82 100.76 100.82 7.5K
11:02 100.82 100.86 100.82 100.86 5.3K
11:03 100.86 100.86 100.84 100.85 4.3K
11:04 100.85 100.86 100.83 100.83 4.2K
11:05 100.85 100.85 100.85 100.85 2.3K
11:06 100.85 100.93 100.85 100.93 12.9K
11:07 100.93 100.93 100.89 100.89 9.7K
11:08 100.89 100.91 100.86 100.86 6.6K
11:09 100.82 100.83 100.82 100.83 10.9K
11:10 100.82 100.82 100.82 100.82 8.5K
11:11 100.83 100.83 100.82 100.82 6.1K
11:12 100.81 100.82 100.79 100.82 7.8K
11:13 100.85 100.85 100.84 100.84 10.2K
11:14 100.85 100.88 100.85 100.87 6.7K
11:15 100.88 100.88 100.86 100.87 4.9K
11:16 100.92 100.93 100.91 100.93 9.3K
11:17 100.93 100.96 100.93 100.95 4.2K
11:18 100.96 100.96 100.94 100.94 2.8K
11:19 100.94 100.96 100.94 100.96 2.5K
11:20 100.91 100.91 100.84 100.89 10.9K
11:21 100.85 100.85 100.85 100.85 2.7K
11:22 100.84 100.84 100.83 100.83 1.7K
11:23 100.87 100.88 100.85 100.85 8.5K
11:24 100.83 100.85 100.83 100.85 3.2K
11:25 100.84 100.85 100.84 100.85 5.8K
11:26 100.85 100.86 100.84 100.86 12.8K
11:27 100.85 100.85 100.83 100.85 6.1K
11:28 100.83 100.84 100.81 100.84 7.4K
11:29 100.85 100.85 100.79 100.79 29.4K
11:30 100.77 100.78 100.76 100.76 8.9K
11:31 100.74 100.79 100.73 100.79 16.0K
11:32 100.79 100.84 100.79 100.84 23.7K
11:33 100.84 100.84 100.82 100.82 9.1K
11:34 100.82 100.83 100.82 100.83 5.7K
11:35 100.82 100.83 100.82 100.82 4.8K
11:36 100.82 100.84 100.82 100.83 12.5K
11:37 100.83 100.85 100.82 100.85 12.0K
11:38 100.84 100.86 100.84 100.85 10.6K
11:39 100.84 100.85 100.84 100.84 8.9K
11:40 100.84 100.87 100.84 100.86 3.5K
11:41 100.85 100.87 100.85 100.87 14.3K
11:42 100.88 100.89 100.86 100.88 4.0K
11:43 100.88 100.88 100.84 100.84 3.3K
11:44 100.82 100.83 100.82 100.83 4.4K
11:45 100.83 100.84 100.83 100.83 4.2K
11:46 100.83 100.83 100.82 100.82 7.5K
11:47 100.82 100.82 100.81 100.82 4.1K
11:48 100.82 100.82 100.78 100.78 26.9K
11:49 100.78 100.79 100.77 100.79 6.3K
11:50 100.79 100.80 100.79 100.80 3.9K
11:51 100.82 100.83 100.82 100.82 6.9K
11:52 100.82 100.83 100.82 100.83 5.6K
11:53 100.83 100.83 100.81 100.81 2.0K
11:54 100.81 100.84 100.81 100.83 6.0K
11:55 100.84 100.85 100.84 100.85 3.8K
11:56 100.86 100.87 100.85 100.87 23.6K
11:57 100.89 100.93 100.89 100.93 14.7K
11:58 100.93 100.95 100.93 100.93 5.9K
11:59 100.90 100.90 100.87 100.87 9.3K
12:00 100.87 100.87 100.85 100.85 4.4K
12:01 100.90 100.92 100.90 100.92 7.4K
12:02 100.92 100.94 100.92 100.94 4.0K
12:03 100.94 100.94 100.90 100.93 4.1K
12:04 100.93 100.93 100.91 100.91 3.0K
12:05 100.94 100.94 100.92 100.92 2.8K
12:06 100.93 100.94 100.93 100.94 1.4K
12:07 100.94 100.95 100.93 100.95 4.1K
12:08 100.95 100.98 100.95 100.98 5.7K
12:09 100.97 100.97 100.95 100.97 5.4K
12:10 100.98 100.99 100.97 100.97 4.4K
12:11 100.96 100.96 100.96 100.96 2.4K
12:12 100.96 100.98 100.96 100.98 2.7K
12:13 100.96 100.99 100.96 100.98 7.2K
12:14 100.97 100.97 100.95 100.97 3.5K
12:15 100.96 101.00 100.95 101.00 10.8K
12:16 101.00 101.00 101.00 101.00 2.0K
12:17 101.00 101.04 101.00 101.04 3.3K
12:18 101.07 101.14 101.07 101.14 9.9K
12:19 101.14 101.14 101.13 101.13 19.7K
12:20 101.13 101.13 101.10 101.10 2.5K
12:21 101.08 101.09 101.01 101.01 4.3K
12:22 101.01 101.01 101.00 101.00 1.7K
12:23 101.01 101.01 101.01 101.01 4.8K
12:24 101.03 101.09 101.03 101.09 7.3K
12:25 101.08 101.08 101.07 101.08 4.8K
12:26 101.09 101.12 101.09 101.12 3.9K
12:27 101.14 101.17 101.11 101.17 7.2K
12:28 101.17 101.20 101.17 101.20 3.8K
12:29 101.20 101.21 101.20 101.21 4.2K
12:30 101.21 101.21 101.14 101.14 3.9K
12:31 101.15 101.15 101.14 101.15 4.0K
12:32 101.15 101.15 101.11 101.13 4.3K
12:33 101.12 101.15 101.12 101.15 2.7K
12:34 101.15 101.15 101.15 101.15 2.1K
12:35 101.15 101.15 101.14 101.14 3.3K
12:36 101.14 101.22 101.14 101.22 5.8K
12:37 101.21 101.24 101.21 101.24 2.7K
12:38 101.26 101.27 101.26 101.26 3.2K
12:39 101.27 101.27 101.26 101.26 4.1K
12:40 101.26 101.26 101.26 101.26 1.9K
12:41 101.22 101.25 101.20 101.20 14.4K
12:42 101.21 101.21 101.18 101.21 7.7K
12:43 101.20 101.20 101.19 101.19 2.9K
12:44 101.20 101.21 101.18 101.21 2.7K
12:45 101.21 101.23 101.21 101.23 4.0K
12:46 101.22 101.22 101.19 101.19 5.1K
12:47 101.19 101.20 101.19 101.20 3.0K
12:48 101.19 101.21 101.19 101.21 4.1K
12:49 101.21 101.22 101.17 101.17 6.5K
12:50 101.17 101.19 101.17 101.19 3.9K
12:51 101.20 101.20 101.20 101.20 1.0K
12:52 101.19 101.22 101.19 101.22 6.2K
12:53 101.21 101.21 101.18 101.18 7.1K
12:54 101.15 101.15 101.15 101.15 6.3K
12:55 101.13 101.15 101.13 101.15 4.7K
12:56 101.15 101.15 101.15 101.15 2.0K
12:57 101.16 101.16 101.14 101.14 1.9K
12:58 101.15 101.16 101.14 101.14 2.4K
12:59 101.15 101.20 101.15 101.20 8.2K
13:00 101.21 101.21 101.20 101.20 1.6K
13:01 101.20 101.20 101.15 101.15 6.0K
13:02 101.15 101.21 101.15 101.21 5.9K
13:03 101.23 101.23 101.23 101.23 3.6K
13:04 101.23 101.23 101.23 101.23 2.0K
13:05 101.23 101.26 101.23 101.25 4.8K
13:06 101.25 101.25 101.24 101.25 2.7K
13:07 101.26 101.28 101.26 101.28 3.6K
13:08 101.28 101.28 101.27 101.27 5.0K
13:09 101.27 101.28 101.27 101.28 2.0K
13:10 101.27 101.27 101.24 101.24 5.0K
13:11 101.22 101.22 101.22 101.22 0.7K
13:12 101.26 101.26 101.22 101.22 7.3K
13:13 101.25 101.26 101.25 101.25 3.7K
13:14 101.26 101.26 101.24 101.24 5.1K
13:15 101.25 101.30 101.25 101.30 7.2K
13:16 101.30 101.31 101.28 101.31 6.1K
13:17 101.31 101.31 101.31 101.31 1.4K
13:18 101.31 101.32 101.30 101.30 2.9K
13:19 101.30 101.30 101.28 101.28 5.4K
13:20 101.29 101.30 101.28 101.29 2.4K
13:21 101.30 101.30 101.29 101.29 5.8K
13:22 101.30 101.30 101.30 101.30 2.8K
13:23 101.30 101.30 101.30 101.30 0.8K
13:24 101.30 101.30 101.28 101.28 5.9K
13:25 101.28 101.29 101.28 101.29 5.9K
13:26 101.30 101.30 101.27 101.27 6.8K
13:27 101.27 101.28 101.26 101.26 4.1K
13:28 101.26 101.32 101.26 101.32 9.1K
13:29 101.31 101.31 101.30 101.30 3.4K
13:30 101.30 101.32 101.30 101.32 2.3K
13:31 101.32 101.32 101.29 101.29 5.7K
13:32 101.29 101.29 101.28 101.28 6.8K
13:33 101.25 101.25 101.23 101.23 3.9K
13:34 101.20 101.20 101.19 101.19 1.8K
13:35 101.20 101.22 101.20 101.21 5.2K
13:36 101.20 101.21 101.20 101.21 4.7K
13:37 101.20 101.25 101.20 101.24 5.9K
13:38 101.27 101.27 101.24 101.24 5.3K
13:39 101.24 101.24 101.23 101.24 5.1K
13:40 101.24 101.26 101.24 101.26 4.3K
13:41 101.24 101.24 101.14 101.14 9.2K
13:42 101.14 101.16 101.14 101.14 4.3K
13:43 101.14 101.14 101.08 101.08 3.1K
13:44 101.08 101.14 101.08 101.14 19.4K
13:45 101.16 101.16 101.12 101.12 13.6K
13:46 101.15 101.18 101.14 101.18 4.9K
13:47 101.19 101.21 101.18 101.21 6.7K
13:48 101.22 101.22 101.20 101.21 3.6K
13:49 101.21 101.22 101.21 101.21 4.7K
13:50 101.22 101.24 101.22 101.22 8.0K
13:51 101.17 101.17 101.15 101.15 15.0K
13:52 101.15 101.18 101.15 101.17 13.1K
13:53 101.18 101.20 101.15 101.20 5.3K
13:54 101.20 101.20 101.18 101.18 3.6K
13:55 101.18 101.23 101.18 101.23 5.5K
13:56 101.23 101.25 101.23 101.25 6.0K
13:57 101.27 101.27 101.23 101.23 6.4K
13:58 101.21 101.23 101.21 101.22 5.0K
13:59 101.21 101.24 101.20 101.20 7.5K
14:00 101.21 101.21 101.18 101.21 2.3K
14:01 101.23 101.23 101.23 101.23 5.9K
14:02 101.23 101.28 101.23 101.28 4.6K
14:03 101.28 101.28 101.25 101.27 6.1K
14:04 101.27 101.27 101.25 101.25 5.8K
14:05 101.26 101.27 101.26 101.26 2.9K
14:06 101.26 101.26 101.21 101.21 9.0K
14:07 101.21 101.23 101.20 101.20 4.4K
14:08 101.21 101.21 101.21 101.21 4.8K
14:09 101.23 101.23 101.21 101.23 4.1K
14:10 101.21 101.21 101.19 101.19 4.6K
14:11 101.22 101.23 101.22 101.23 5.3K
14:12 101.24 101.26 101.24 101.26 9.6K
14:13 101.27 101.27 101.25 101.26 6.7K
14:14 101.28 101.29 101.28 101.28 2.7K
14:15 101.28 101.30 101.28 101.30 5.1K
14:16 101.30 101.31 101.29 101.29 4.4K
14:17 101.29 101.30 101.29 101.29 1.7K
14:18 101.31 101.31 101.30 101.31 6.1K
14:19 101.31 101.31 101.28 101.28 9.7K
14:20 101.27 101.27 101.26 101.27 8.9K
14:21 101.27 101.27 101.25 101.25 4.6K
14:22 101.25 101.25 101.22 101.24 6.2K
14:23 101.24 101.25 101.22 101.25 5.1K
14:24 101.25 101.25 101.23 101.23 3.0K
14:25 101.23 101.27 101.23 101.27 4.6K
14:26 101.26 101.26 101.25 101.25 3.3K
14:27 101.26 101.27 101.25 101.27 2.1K
14:28 101.27 101.27 101.24 101.24 6.0K
14:29 101.24 101.26 101.24 101.25 9.9K
14:30 101.23 101.24 101.23 101.24 3.5K
14:31 101.24 101.28 101.24 101.25 13.1K
14:32 101.23 101.24 101.17 101.17 9.5K
14:33 101.18 101.18 101.18 101.18 4.0K
14:34 101.19 101.20 101.18 101.19 5.9K
14:35 101.19 101.19 101.15 101.15 5.3K
14:36 101.13 101.16 101.13 101.14 7.6K
14:37 101.14 101.17 101.14 101.15 4.6K
14:38 101.15 101.16 101.15 101.16 2.8K
14:39 101.14 101.15 101.11 101.11 9.0K
14:40 101.11 101.12 101.11 101.11 7.7K
14:41 101.13 101.13 101.12 101.13 30.8K
14:42 101.13 101.13 101.07 101.08 10.0K
14:43 101.10 101.11 101.10 101.11 9.4K
14:44 101.09 101.10 101.09 101.09 5.0K
14:45 101.09 101.10 101.09 101.10 4.7K
14:46 101.11 101.11 101.09 101.10 4.9K
14:47 101.10 101.11 101.09 101.11 7.2K
14:48 101.11 101.11 101.10 101.10 5.0K
14:49 101.10 101.11 101.10 101.11 6.7K
14:50 101.09 101.10 101.07 101.07 6.1K
14:51 101.07 101.07 101.03 101.03 4.4K
14:52 101.03 101.03 100.97 100.97 11.0K
14:53 100.87 100.89 100.77 100.89 36.2K
14:54 100.91 100.99 100.88 100.88 57.9K
14:55 100.85 100.86 100.81 100.86 17.3K
14:56 100.86 100.91 100.86 100.91 5.3K
14:57 100.91 100.94 100.91 100.93 6.4K
14:58 100.93 100.97 100.93 100.97 6.4K
14:59 100.97 100.97 100.95 100.97 5.1K
15:00 101.00 101.02 100.98 100.98 10.3K
15:01 100.97 101.01 100.97 101.01 18.8K
15:02 101.03 101.09 101.03 101.09 6.8K
15:03 101.09 101.11 101.09 101.11 9.2K
15:04 101.11 101.13 101.09 101.13 4.7K
15:05 101.15 101.15 101.12 101.12 7.2K
15:06 101.11 101.14 101.11 101.14 11.0K
15:07 101.14 101.16 101.14 101.16 8.1K
15:08 101.16 101.22 101.16 101.22 14.8K
15:09 101.23 101.29 101.23 101.27 11.5K
15:10 101.24 101.24 101.20 101.20 11.3K
15:11 101.20 101.23 101.20 101.23 8.9K
15:12 101.23 101.23 101.18 101.18 11.2K
15:13 101.20 101.21 101.20 101.20 6.9K
15:14 101.20 101.22 101.17 101.17 14.4K
15:15 101.10 101.14 101.05 101.14 12.1K
15:16 101.16 101.16 101.11 101.13 8.3K
15:17 101.13 101.18 101.12 101.18 10.6K
15:18 101.18 101.19 101.17 101.19 11.1K
15:19 101.16 101.17 101.16 101.17 8.4K
15:20 101.14 101.14 101.11 101.12 63.1K
15:21 101.14 101.14 101.11 101.11 49.8K
15:22 101.08 101.08 101.05 101.05 7.4K
15:23 101.05 101.05 101.03 101.03 5.9K
15:24 100.98 101.01 100.98 101.01 14.4K
15:25 100.99 101.01 100.99 101.01 7.5K
15:26 101.01 101.05 101.01 101.05 9.2K
15:27 101.04 101.06 101.04 101.05 11.4K
15:28 101.04 101.07 101.04 101.04 13.1K
15:29 101.07 101.07 101.06 101.06 9.4K
15:30 101.07 101.07 101.06 101.06 23.8K
15:31 101.04 101.04 101.00 101.00 20.8K
15:32 101.02 101.05 101.02 101.03 6.0K
15:33 101.02 101.04 101.01 101.04 14.2K
15:34 101.03 101.03 101.01 101.01 16.3K
15:35 101.03 101.08 101.03 101.06 25.8K
15:36 101.07 101.07 101.02 101.02 16.2K
15:37 101.01 101.02 101.00 101.00 10.9K
15:38 101.00 101.00 100.96 100.96 25.2K
15:39 100.97 100.98 100.97 100.97 13.6K
15:40 100.97 100.98 100.97 100.97 10.5K
15:41 100.98 100.98 100.95 100.96 28.2K
15:42 100.96 100.98 100.96 100.97 27.4K
15:43 100.97 101.00 100.97 101.00 18.5K
15:44 101.00 101.03 101.00 101.02 23.9K
15:45 101.02 101.04 101.01 101.04 10.8K
15:46 101.04 101.04 101.02 101.02 13.2K
15:47 101.02 101.05 101.02 101.04 26.5K
15:48 101.05 101.06 101.04 101.06 14.3K
15:49 101.07 101.12 101.07 101.12 17.2K
15:50 101.11 101.11 101.06 101.06 31.2K
15:51 101.09 101.09 101.00 101.08 46.1K
15:52 101.08 101.13 101.07 101.13 26.6K
15:53 101.12 101.18 101.12 101.14 33.7K
15:54 101.14 101.14 101.12 101.12 31.4K
15:55 101.05 101.10 101.05 101.08 38.4K
15:56 101.02 101.16 101.02 101.16 44.6K
15:57 101.19 101.24 101.18 101.20 90.5K
15:58 101.22 101.30 101.22 101.30 78.9K
15:59 101.31 101.33 101.30 101.31 116.3K
16:00 101.34 101.49 101.34 101.49 1,664.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available