Johnson Controls

JCI
🏛️ usa →
108.31
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 102.26 103.02 101.86 102.06 128.0K
09:32 102.06 102.07 102.06 102.07 5.0K
09:33 101.96 101.96 101.76 101.84 23.6K
09:34 101.82 101.89 101.82 101.82 6.4K
09:35 101.79 101.79 101.69 101.77 3.5K
09:36 101.79 101.82 101.69 101.69 7.2K
09:37 101.69 101.78 101.69 101.73 16.0K
09:38 101.73 101.77 101.61 101.61 8.9K
09:39 101.66 101.69 101.63 101.64 24.8K
09:40 101.64 101.78 101.64 101.78 9.3K
09:41 101.77 101.81 101.77 101.78 71.5K
09:42 101.88 101.89 101.83 101.85 14.7K
09:43 101.85 101.85 101.74 101.74 15.2K
09:44 101.79 101.79 101.73 101.74 38.2K
09:45 101.67 101.67 101.52 101.52 19.0K
09:46 101.56 101.58 101.33 101.33 58.3K
09:47 101.34 101.34 101.30 101.33 68.2K
09:48 101.37 101.37 101.23 101.26 24.3K
09:49 101.30 101.30 101.27 101.30 66.4K
09:50 101.27 101.27 101.10 101.10 14.7K
09:51 101.09 101.09 101.01 101.01 103.1K
09:52 101.09 101.12 100.91 100.91 65.3K
09:53 100.91 101.03 100.90 100.90 8.5K
09:54 100.90 100.95 100.90 100.93 4.7K
09:55 100.93 100.95 100.89 100.89 42.7K
09:56 100.82 100.96 100.82 100.94 13.1K
09:57 100.94 100.95 100.85 100.85 13.9K
09:58 100.79 100.85 100.78 100.85 6.3K
09:59 100.87 100.87 100.79 100.83 11.0K
10:00 100.92 101.01 100.92 100.99 8.2K
10:01 100.94 101.01 100.91 100.98 24.8K
10:02 100.99 101.05 100.99 101.05 4.5K
10:03 101.04 101.04 100.93 100.93 17.4K
10:04 100.95 100.95 100.86 100.91 8.7K
10:05 100.91 100.95 100.91 100.94 5.9K
10:06 100.83 100.83 100.63 100.63 14.2K
10:07 100.72 100.78 100.66 100.78 59.1K
10:08 100.68 100.68 100.56 100.58 31.8K
10:09 100.58 100.65 100.50 100.63 6.3K
10:10 100.65 100.65 100.57 100.57 2.5K
10:11 100.57 100.64 100.57 100.63 8.2K
10:12 100.63 100.66 100.63 100.66 5.2K
10:13 100.63 100.64 100.59 100.59 10.5K
10:14 100.52 100.59 100.47 100.59 19.0K
10:15 100.59 100.69 100.59 100.69 3.4K
10:16 100.67 100.74 100.67 100.74 5.9K
10:17 100.74 100.76 100.72 100.72 13.6K
10:18 100.72 100.72 100.64 100.64 6.8K
10:19 100.67 100.69 100.65 100.65 10.1K
10:20 100.63 100.63 100.57 100.60 4.0K
10:21 100.60 100.60 100.59 100.59 4.5K
10:22 100.63 100.63 100.58 100.59 3.2K
10:23 100.66 100.66 100.63 100.66 3.4K
10:24 100.66 100.70 100.65 100.70 3.9K
10:25 100.66 100.66 100.65 100.65 3.5K
10:26 100.66 100.71 100.66 100.71 4.1K
10:27 100.73 100.76 100.72 100.73 5.2K
10:28 100.73 100.77 100.73 100.77 2.3K
10:29 100.80 100.83 100.80 100.82 4.3K
10:30 100.82 100.82 100.76 100.80 5.3K
10:31 100.79 100.87 100.79 100.86 5.3K
10:32 100.86 100.98 100.86 100.98 3.2K
10:33 100.94 100.94 100.90 100.90 3.4K
10:34 100.84 100.84 100.74 100.74 15.2K
10:35 100.70 100.70 100.61 100.61 25.3K
10:36 100.61 100.70 100.61 100.70 7.6K
10:37 100.72 100.86 100.72 100.86 5.0K
10:38 100.82 100.85 100.82 100.85 7.3K
10:39 100.85 100.85 100.82 100.82 3.9K
10:40 100.83 100.85 100.77 100.80 7.0K
10:41 100.80 100.80 100.75 100.76 3.1K
10:42 100.71 100.71 100.67 100.67 4.0K
10:43 100.65 100.73 100.65 100.73 11.8K
10:44 100.73 100.87 100.73 100.87 4.2K
10:45 100.85 100.86 100.85 100.86 5.5K
10:46 100.83 100.96 100.83 100.96 6.8K
10:47 100.96 100.99 100.94 100.99 14.8K
10:48 100.94 100.96 100.94 100.96 1.7K
10:49 100.96 100.99 100.96 100.99 3.9K
10:50 101.00 101.04 101.00 101.04 5.9K
10:51 101.04 101.04 100.93 100.93 7.6K
10:52 100.91 100.95 100.91 100.93 3.0K
10:53 100.93 100.98 100.90 100.98 4.9K
10:54 101.02 101.05 101.01 101.05 4.7K
10:55 101.05 101.06 101.03 101.03 3.8K
10:56 101.03 101.04 101.03 101.04 12.0K
10:57 101.04 101.05 101.00 101.00 5.6K
10:58 101.06 101.06 101.05 101.05 2.7K
10:59 101.05 101.12 101.05 101.12 4.9K
11:00 101.12 101.12 101.09 101.09 3.7K
11:01 101.09 101.17 101.09 101.17 7.3K
11:02 101.17 101.17 101.14 101.15 3.5K
11:03 101.15 101.15 101.07 101.07 1.7K
11:04 101.09 101.09 101.01 101.02 3.6K
11:05 100.97 100.98 100.97 100.98 2.9K
11:06 101.00 101.06 101.00 101.06 3.0K
11:07 101.06 101.06 101.02 101.02 1.7K
11:08 100.99 101.01 100.97 101.01 3.7K
11:09 100.99 101.02 100.96 101.02 3.8K
11:10 100.99 101.09 100.99 101.08 7.9K
11:11 101.05 101.10 101.01 101.10 17.0K
11:12 101.12 101.12 101.06 101.06 7.2K
11:13 101.06 101.17 101.06 101.17 16.1K
11:14 101.18 101.20 101.16 101.16 4.6K
11:15 101.17 101.19 101.17 101.17 4.1K
11:16 101.17 101.17 101.16 101.17 1.8K
11:17 101.17 101.17 101.14 101.16 3.5K
11:18 101.16 101.17 101.14 101.14 5.1K
11:19 101.14 101.14 101.13 101.13 51.4K
11:20 101.23 101.25 101.21 101.22 8.2K
11:21 101.22 101.22 101.22 101.22 2.4K
11:22 101.22 101.28 101.22 101.28 6.7K
11:23 101.32 101.32 101.29 101.32 7.4K
11:24 101.32 101.32 101.31 101.31 0.7K
11:25 101.31 101.35 101.30 101.35 6.1K
11:26 101.33 101.37 101.33 101.35 5.2K
11:27 101.38 101.38 101.36 101.37 9.4K
11:28 101.37 101.39 101.37 101.39 2.3K
11:29 101.39 101.43 101.39 101.42 2.9K
11:30 101.39 101.40 101.39 101.40 4.6K
11:31 101.41 101.42 101.30 101.30 11.2K
11:32 101.30 101.30 101.23 101.23 3.8K
11:33 101.23 101.23 101.10 101.10 2.7K
11:34 101.14 101.14 101.13 101.13 2.2K
11:35 101.13 101.13 101.02 101.07 4.1K
11:36 101.13 101.18 101.13 101.17 20.3K
11:37 101.17 101.18 101.17 101.18 2.5K
11:38 101.13 101.13 101.13 101.13 3.6K
11:39 101.13 101.13 101.04 101.06 5.3K
11:40 101.04 101.09 101.04 101.09 3.9K
11:41 101.07 101.11 101.05 101.10 4.5K
11:42 101.13 101.13 101.12 101.12 1.8K
11:43 101.12 101.17 101.12 101.17 7.8K
11:44 101.17 101.18 101.16 101.18 5.3K
11:45 101.17 101.19 101.16 101.16 14.3K
11:46 101.14 101.14 101.08 101.08 11.6K
11:47 101.06 101.10 101.06 101.07 10.5K
11:48 101.07 101.10 101.07 101.10 3.5K
11:49 101.10 101.17 101.10 101.17 11.5K
11:50 101.16 101.16 101.11 101.11 6.2K
11:51 101.11 101.18 101.11 101.18 4.5K
11:52 101.19 101.27 101.19 101.27 7.5K
11:53 101.25 101.25 101.24 101.24 4.9K
11:54 101.26 101.26 101.20 101.20 8.7K
11:55 101.21 101.24 101.19 101.19 9.0K
11:56 101.19 101.20 101.16 101.20 9.4K
11:57 101.20 101.20 101.12 101.12 3.0K
11:58 101.12 101.12 100.95 100.99 15.9K
11:59 100.91 100.94 100.84 100.88 18.1K
12:00 100.84 100.96 100.84 100.96 5.1K
12:01 100.92 100.92 100.81 100.81 6.5K
12:02 100.83 100.93 100.83 100.91 5.7K
12:03 100.86 100.87 100.86 100.86 2.2K
12:04 100.86 100.93 100.85 100.93 2.9K
12:05 100.90 100.99 100.90 100.93 6.2K
12:06 100.93 100.95 100.92 100.94 3.4K
12:07 100.94 100.94 100.89 100.92 2.0K
12:08 100.92 100.92 100.92 100.92 1.3K
12:09 100.92 100.97 100.87 100.87 3.6K
12:10 100.90 100.90 100.88 100.88 5.0K
12:11 100.88 100.94 100.87 100.94 7.4K
12:12 100.99 101.00 100.97 100.97 3.1K
12:13 100.97 100.99 100.97 100.99 1.2K
12:14 101.06 101.06 101.05 101.05 6.6K
12:15 101.05 101.12 101.05 101.12 3.0K
12:16 101.12 101.20 101.12 101.20 4.0K
12:17 101.20 101.20 101.16 101.20 7.2K
12:18 101.18 101.25 101.18 101.22 2.3K
12:19 101.22 101.27 101.22 101.24 2.6K
12:20 101.24 101.31 101.24 101.31 4.8K
12:21 101.31 101.31 101.31 101.31 1.6K
12:22 101.31 101.33 101.27 101.27 6.1K
12:23 101.27 101.27 101.22 101.22 2.8K
12:24 101.24 101.26 101.24 101.26 2.9K
12:25 101.26 101.27 101.26 101.27 3.0K
12:26 101.22 101.22 101.19 101.19 1.6K
12:27 101.19 101.23 101.19 101.23 3.6K
12:28 101.23 101.25 101.23 101.25 1.9K
12:29 101.25 101.32 101.23 101.32 6.1K
12:30 101.32 101.32 101.32 101.32 1.3K
12:31 101.30 101.36 101.30 101.36 5.5K
12:32 101.36 101.37 101.36 101.37 2.0K
12:33 101.37 101.37 101.35 101.36 3.7K
12:34 101.35 101.38 101.35 101.38 3.6K
12:35 101.36 101.41 101.36 101.40 2.1K
12:36 101.40 101.41 101.37 101.40 5.2K
12:37 101.40 101.43 101.40 101.42 6.2K
12:38 101.42 101.42 101.40 101.40 1.6K
12:39 101.40 101.42 101.40 101.42 1.5K
12:40 101.44 101.44 101.42 101.42 1.9K
12:41 101.42 101.44 101.42 101.43 2.0K
12:42 101.40 101.47 101.40 101.45 2.9K
12:43 101.45 101.51 101.45 101.51 6.0K
12:44 101.51 101.54 101.50 101.54 5.0K
12:45 101.54 101.57 101.54 101.54 2.7K
12:46 101.54 101.58 101.54 101.55 1.5K
12:47 101.55 101.57 101.54 101.54 17.0K
12:48 101.54 101.57 101.54 101.55 9.4K
12:49 101.55 101.55 101.52 101.52 1.7K
12:50 101.50 101.50 101.50 101.50 7.4K
12:51 101.49 101.55 101.49 101.55 4.5K
12:52 101.55 101.55 101.52 101.54 3.6K
12:53 101.54 101.62 101.54 101.62 12.7K
12:54 101.62 101.62 101.60 101.60 1.0K
12:55 101.60 101.64 101.60 101.64 3.7K
12:56 101.64 101.64 101.62 101.63 1.4K
12:57 101.63 101.63 101.58 101.58 4.3K
12:58 101.61 101.70 101.61 101.70 6.2K
12:59 101.70 101.71 101.70 101.71 2.4K
13:00 101.71 101.71 101.67 101.67 2.1K
13:01 101.67 101.73 101.67 101.73 2.4K
13:02 101.73 101.76 101.73 101.75 2.8K
13:03 101.75 101.83 101.75 101.78 9.7K
13:04 101.78 101.78 101.76 101.76 3.0K
13:05 101.76 101.77 101.72 101.77 6.6K
13:06 101.77 101.77 101.76 101.76 1.6K
13:07 101.78 101.81 101.77 101.79 7.0K
13:08 101.79 101.79 101.76 101.76 2.0K
13:09 101.76 101.79 101.76 101.79 3.7K
13:10 101.81 101.81 101.78 101.78 4.3K
13:11 101.78 101.80 101.78 101.78 4.8K
13:12 101.78 101.79 101.76 101.78 3.3K
13:13 101.76 101.77 101.76 101.77 1.9K
13:14 101.76 101.79 101.76 101.79 2.3K
13:15 101.76 101.76 101.75 101.75 6.1K
13:16 101.75 101.77 101.75 101.77 1.9K
13:17 101.77 101.77 101.73 101.73 1.8K
13:18 101.78 101.78 101.69 101.69 4.1K
13:19 101.69 101.70 101.69 101.70 0.9K
13:20 101.70 101.70 101.65 101.68 2.9K
13:21 101.68 101.68 101.63 101.63 4.8K
13:22 101.70 101.80 101.70 101.80 9.9K
13:23 101.80 101.80 101.74 101.74 4.2K
13:24 101.73 101.74 101.73 101.74 2.4K
13:25 101.74 101.74 101.74 101.74 0.2K
13:26 101.74 101.76 101.68 101.68 5.0K
13:27 101.68 101.70 101.65 101.70 4.5K
13:28 101.74 101.74 101.71 101.71 3.4K
13:29 101.71 101.71 101.69 101.69 2.9K
13:30 101.66 101.73 101.66 101.73 6.2K
13:31 101.71 101.73 101.71 101.73 2.2K
13:32 101.75 101.80 101.74 101.80 6.7K
13:33 101.78 101.78 101.75 101.77 3.2K
13:34 101.77 101.77 101.77 101.77 1.9K
13:35 101.77 101.80 101.75 101.80 5.0K
13:36 101.82 101.84 101.82 101.84 5.3K
13:37 101.87 101.88 101.83 101.83 5.7K
13:38 101.84 101.87 101.84 101.85 3.3K
13:39 101.85 101.86 101.83 101.83 4.0K
13:40 101.85 101.87 101.84 101.87 2.9K
13:41 101.84 101.87 101.84 101.87 3.7K
13:42 101.91 101.95 101.91 101.94 5.8K
13:43 101.93 101.93 101.90 101.92 5.2K
13:44 101.92 101.92 101.89 101.90 2.3K
13:45 101.88 101.92 101.88 101.90 4.1K
13:46 101.90 101.95 101.90 101.95 3.6K
13:47 101.95 101.95 101.91 101.91 3.1K
13:48 101.91 101.92 101.91 101.92 1.1K
13:49 101.92 101.94 101.92 101.94 10.3K
13:50 101.94 101.94 101.87 101.87 4.4K
13:51 101.89 101.91 101.89 101.91 5.3K
13:52 101.90 101.90 101.90 101.90 7.7K
13:53 101.90 101.90 101.87 101.87 1.6K
13:54 101.89 101.96 101.89 101.96 7.0K
13:55 101.96 101.97 101.94 101.94 3.2K
13:56 101.95 101.96 101.95 101.96 3.7K
13:57 101.96 101.96 101.90 101.90 6.1K
13:58 101.91 101.92 101.88 101.88 7.9K
13:59 101.89 101.91 101.89 101.89 1.7K
14:00 101.87 101.92 101.87 101.92 6.4K
14:01 101.92 101.95 101.92 101.95 4.2K
14:02 101.99 102.00 101.96 101.96 9.3K
14:03 101.98 101.99 101.98 101.98 15.1K
14:04 101.97 101.99 101.97 101.99 4.2K
14:05 101.99 102.02 101.99 102.01 6.6K
14:06 102.02 102.02 102.00 102.00 4.5K
14:07 102.00 102.05 102.00 102.03 5.7K
14:08 102.03 102.04 102.03 102.04 5.8K
14:09 102.04 102.04 102.04 102.04 0.7K
14:10 102.02 102.02 102.00 102.01 6.8K
14:11 102.01 102.01 101.96 101.96 6.0K
14:12 101.96 101.96 101.96 101.96 1.1K
14:13 101.96 101.96 101.95 101.95 1.1K
14:14 101.93 101.96 101.90 101.96 18.9K
14:15 101.99 101.99 101.96 101.96 5.9K
14:16 101.98 101.98 101.95 101.95 2.8K
14:17 101.96 101.96 101.93 101.93 3.9K
14:18 101.89 101.89 101.86 101.89 16.2K
14:19 101.89 101.89 101.83 101.88 20.6K
14:20 101.89 101.89 101.87 101.88 11.7K
14:21 101.85 101.86 101.84 101.84 24.5K
14:22 101.87 101.87 101.83 101.83 20.1K
14:23 101.83 101.85 101.81 101.85 6.6K
14:24 101.88 101.88 101.86 101.86 5.5K
14:25 101.87 101.89 101.86 101.86 4.8K
14:26 101.86 101.88 101.86 101.88 1.3K
14:27 101.91 101.95 101.91 101.94 9.0K
14:28 101.94 101.94 101.86 101.86 5.5K
14:29 101.84 101.86 101.84 101.86 6.4K
14:30 101.87 101.88 101.87 101.88 8.4K
14:31 101.90 101.94 101.89 101.94 6.1K
14:32 101.93 101.93 101.90 101.90 2.8K
14:33 101.94 101.96 101.93 101.96 8.8K
14:34 101.96 101.96 101.92 101.94 4.7K
14:35 101.94 101.94 101.94 101.94 1.7K
14:36 101.94 101.95 101.94 101.94 2.4K
14:37 101.96 101.99 101.96 101.99 5.2K
14:38 101.98 101.98 101.94 101.94 5.0K
14:39 101.95 101.95 101.95 101.95 4.3K
14:40 101.97 101.98 101.97 101.98 3.8K
14:41 101.95 101.96 101.95 101.96 1.1K
14:42 101.99 102.00 101.98 101.98 6.4K
14:43 101.98 102.00 101.95 102.00 6.1K
14:44 101.99 102.01 101.99 102.01 4.3K
14:45 102.00 102.01 102.00 102.01 3.0K
14:46 102.01 102.03 102.01 102.03 4.1K
14:47 102.03 102.03 102.03 102.03 2.2K
14:48 102.03 102.03 101.95 101.95 22.2K
14:49 101.96 101.96 101.94 101.94 1.9K
14:50 101.94 101.94 101.92 101.93 5.2K
14:51 101.95 101.98 101.95 101.98 12.5K
14:52 101.98 101.98 101.96 101.96 1.8K
14:53 101.96 102.01 101.96 102.01 4.4K
14:54 102.01 102.01 101.99 102.00 2.9K
14:55 101.99 101.99 101.96 101.96 3.2K
14:56 101.96 101.97 101.95 101.95 6.2K
14:57 101.95 101.95 101.95 101.95 1.7K
14:58 101.94 101.94 101.92 101.92 2.1K
14:59 101.92 101.92 101.84 101.87 21.1K
15:00 101.85 101.85 101.80 101.82 14.5K
15:01 101.80 101.88 101.80 101.88 9.1K
15:02 101.86 101.87 101.84 101.84 4.5K
15:03 101.84 101.87 101.84 101.85 5.2K
15:04 101.85 101.86 101.85 101.86 5.8K
15:05 101.86 101.90 101.86 101.88 7.8K
15:06 101.87 101.91 101.87 101.91 6.5K
15:07 101.91 101.91 101.82 101.87 20.0K
15:08 101.81 101.85 101.79 101.83 6.6K
15:09 101.83 101.84 101.79 101.79 6.5K
15:10 101.81 101.82 101.80 101.82 3.1K
15:11 101.81 101.86 101.81 101.86 14.9K
15:12 101.84 101.85 101.83 101.85 4.1K
15:13 101.85 101.89 101.85 101.85 10.3K
15:14 101.85 101.90 101.82 101.90 10.3K
15:15 101.90 101.90 101.84 101.84 5.5K
15:16 101.85 101.86 101.85 101.86 10.6K
15:17 101.86 101.89 101.86 101.89 8.6K
15:18 101.93 101.94 101.91 101.91 5.3K
15:19 101.94 101.95 101.93 101.93 24.8K
15:20 101.95 101.95 101.93 101.93 8.4K
15:21 101.92 101.95 101.92 101.94 5.7K
15:22 101.94 101.97 101.94 101.96 7.7K
15:23 101.96 101.98 101.96 101.98 7.2K
15:24 101.98 102.03 101.98 102.03 10.8K
15:25 102.04 102.04 102.03 102.04 7.9K
15:26 102.03 102.04 102.03 102.04 4.3K
15:27 102.06 102.06 102.00 102.01 13.8K
15:28 102.01 102.03 102.00 102.00 7.9K
15:29 101.96 101.99 101.96 101.99 6.6K
15:30 102.00 102.00 101.96 101.96 6.7K
15:31 101.96 102.02 101.96 102.02 13.9K
15:32 102.02 102.06 102.02 102.06 10.5K
15:33 102.06 102.06 102.05 102.05 8.1K
15:34 102.06 102.06 102.04 102.05 6.7K
15:35 102.03 102.04 102.02 102.03 9.2K
15:36 102.02 102.02 102.00 102.01 10.5K
15:37 101.98 101.98 101.95 101.95 18.6K
15:38 101.97 101.97 101.93 101.95 15.5K
15:39 101.95 101.95 101.92 101.93 10.7K
15:40 101.93 101.95 101.92 101.95 17.3K
15:41 101.96 101.97 101.94 101.97 13.1K
15:42 102.00 102.00 101.98 101.98 23.2K
15:43 101.98 101.99 101.97 101.99 16.4K
15:44 101.96 101.98 101.96 101.96 9.4K
15:45 101.96 101.97 101.95 101.97 10.9K
15:46 101.97 102.00 101.97 101.99 15.4K
15:47 101.99 102.06 101.99 102.06 13.8K
15:48 102.06 102.09 102.05 102.09 18.0K
15:49 102.11 102.11 102.01 102.01 11.3K
15:50 102.00 102.01 101.98 102.00 21.8K
15:51 102.04 102.05 101.97 102.02 46.0K
15:52 102.01 102.01 101.92 101.99 19.8K
15:53 101.98 101.99 101.98 101.98 17.1K
15:54 101.99 101.99 101.86 101.86 14.9K
15:55 101.87 101.87 101.82 101.84 23.1K
15:56 101.85 101.90 101.78 101.90 53.8K
15:57 101.87 102.00 101.87 101.99 53.1K
15:58 102.00 102.09 102.00 102.09 50.2K
15:59 102.11 102.18 102.11 102.18 61.6K
16:00 102.17 102.17 102.06 102.14 883.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available