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
09:31 101.67 102.54 101.50 101.50 29.1K
09:32 101.45 101.45 101.18 101.19 13.3K
09:33 101.23 101.26 101.14 101.14 7.6K
09:34 101.12 101.24 101.12 101.24 8.8K
09:35 101.24 101.42 101.24 101.40 16.8K
09:36 101.39 101.39 101.17 101.17 14.3K
09:37 101.20 101.22 101.17 101.17 7.3K
09:38 101.17 101.17 101.16 101.17 5.0K
09:39 101.12 101.20 101.12 101.16 13.3K
09:40 101.20 101.25 101.15 101.15 15.5K
09:41 101.20 101.27 101.20 101.27 4.2K
09:42 101.28 101.28 101.19 101.19 2.7K
09:43 101.23 101.23 101.13 101.13 5.2K
09:44 101.13 101.13 101.11 101.11 2.8K
09:45 101.11 101.12 101.07 101.12 7.2K
09:46 101.12 101.17 101.11 101.17 6.4K
09:47 101.19 101.20 101.12 101.12 5.5K
09:48 101.06 101.12 101.04 101.09 5.7K
09:49 101.08 101.14 101.08 101.10 4.0K
09:50 101.08 101.08 101.00 101.00 5.1K
09:51 101.04 101.04 100.99 100.99 8.1K
09:52 100.99 101.00 100.94 100.94 7.0K
09:53 100.95 100.95 100.92 100.95 7.5K
09:54 100.94 100.96 100.91 100.96 9.9K
09:55 100.98 100.98 100.95 100.95 8.3K
09:56 100.98 100.99 100.85 100.85 2.4K
09:57 100.85 100.95 100.85 100.95 18.9K
09:58 100.95 100.95 100.84 100.84 4.3K
09:59 100.85 100.87 100.82 100.82 3.2K
10:00 100.82 100.82 100.70 100.70 5.4K
10:01 100.80 100.87 100.80 100.82 11.6K
10:02 100.85 100.98 100.85 100.98 5.1K
10:03 101.00 101.09 101.00 101.04 2.7K
10:04 101.04 101.04 100.96 100.96 8.4K
10:05 100.96 100.97 100.93 100.97 3.4K
10:06 101.00 101.10 101.00 101.07 20.6K
10:07 101.06 101.09 101.06 101.09 6.4K
10:08 101.15 101.21 101.15 101.21 5.7K
10:09 101.21 101.21 101.16 101.18 6.6K
10:10 101.18 101.22 101.18 101.19 5.2K
10:11 101.20 101.25 101.20 101.25 3.8K
10:12 101.25 101.25 101.17 101.17 6.0K
10:13 101.17 101.26 101.15 101.26 10.1K
10:14 101.26 101.26 101.18 101.18 4.4K
10:15 101.18 101.18 101.17 101.17 6.0K
10:16 101.13 101.17 101.13 101.17 4.4K
10:17 101.17 101.23 101.17 101.22 5.9K
10:18 101.25 101.30 101.24 101.30 2.1K
10:19 101.30 101.30 101.25 101.25 3.3K
10:20 101.24 101.25 101.24 101.25 8.0K
10:21 101.28 101.28 101.25 101.25 3.8K
10:22 101.25 101.25 101.23 101.25 5.9K
10:23 101.25 101.25 101.24 101.24 0.9K
10:24 101.24 101.25 101.23 101.25 2.1K
10:25 101.25 101.25 101.20 101.20 12.3K
10:26 101.20 101.24 101.16 101.21 12.2K
10:27 101.25 101.28 101.25 101.26 9.6K
10:28 101.25 101.30 101.25 101.30 3.5K
10:29 101.29 101.29 101.26 101.28 3.9K
10:30 101.28 101.28 101.24 101.24 4.1K
10:31 101.21 101.34 101.21 101.34 5.2K
10:32 101.34 101.41 101.34 101.41 3.4K
10:33 101.44 101.46 101.44 101.44 3.1K
10:34 101.43 101.44 101.40 101.40 4.6K
10:35 101.35 101.40 101.35 101.40 4.9K
10:36 101.38 101.40 101.35 101.35 3.4K
10:37 101.35 101.35 101.32 101.32 3.9K
10:38 101.34 101.40 101.34 101.40 5.0K
10:39 101.40 101.42 101.38 101.42 2.1K
10:40 101.40 101.40 101.36 101.36 2.3K
10:41 101.38 101.38 101.35 101.35 3.1K
10:42 101.35 101.37 101.35 101.37 5.1K
10:43 101.37 101.41 101.35 101.36 2.9K
10:44 101.35 101.35 101.32 101.35 3.9K
10:45 101.36 101.36 101.29 101.31 3.3K
10:46 101.28 101.28 101.26 101.26 2.4K
10:47 101.26 101.26 101.25 101.25 4.6K
10:48 101.25 101.31 101.25 101.31 1.3K
10:49 101.31 101.31 101.30 101.30 3.1K
10:50 101.32 101.32 101.32 101.32 6.2K
10:51 101.32 101.32 101.25 101.28 7.1K
10:52 101.28 101.31 101.28 101.31 1.5K
10:53 101.31 101.31 101.22 101.22 5.3K
10:54 101.20 101.23 101.20 101.21 11.3K
10:55 101.21 101.23 101.20 101.23 8.4K
10:56 101.21 101.27 101.21 101.27 4.1K
10:57 101.27 101.30 101.27 101.30 2.8K
10:58 101.28 101.28 101.16 101.16 7.6K
10:59 101.16 101.16 101.12 101.12 2.3K
11:00 101.10 101.13 101.10 101.12 10.6K
11:01 101.14 101.16 101.14 101.14 6.2K
11:02 101.14 101.19 101.14 101.17 3.4K
11:03 101.17 101.22 101.17 101.22 4.4K
11:04 101.22 101.22 101.20 101.20 2.9K
11:05 101.15 101.16 101.14 101.14 8.0K
11:06 101.16 101.21 101.15 101.21 7.7K
11:07 101.18 101.21 101.18 101.18 6.6K
11:08 101.17 101.17 101.15 101.17 4.8K
11:09 101.19 101.20 101.19 101.19 5.0K
11:10 101.19 101.20 101.18 101.18 6.8K
11:11 101.18 101.21 101.16 101.16 3.5K
11:12 101.16 101.16 101.14 101.16 14.2K
11:13 101.14 101.16 101.12 101.16 5.2K
11:14 101.15 101.19 101.15 101.19 3.6K
11:15 101.19 101.19 101.14 101.14 2.6K
11:16 101.14 101.14 101.09 101.11 9.1K
11:17 101.11 101.13 101.06 101.06 5.4K
11:18 101.09 101.09 101.04 101.06 5.5K
11:19 101.07 101.08 101.03 101.05 2.8K
11:20 101.03 101.05 101.02 101.02 6.4K
11:21 101.03 101.09 101.03 101.09 6.3K
11:22 101.07 101.10 101.07 101.10 4.5K
11:23 101.09 101.13 101.09 101.13 4.0K
11:24 101.13 101.14 101.13 101.14 1.4K
11:25 101.11 101.13 101.11 101.13 2.7K
11:26 101.12 101.12 101.06 101.11 5.5K
11:27 101.14 101.15 101.13 101.15 4.2K
11:28 101.18 101.22 101.18 101.21 4.9K
11:29 101.19 101.20 101.18 101.20 2.1K
11:30 101.21 101.23 101.20 101.20 3.9K
11:31 101.20 101.22 101.18 101.22 6.4K
11:32 101.22 101.25 101.22 101.25 3.0K
11:33 101.25 101.25 101.12 101.13 7.8K
11:34 101.13 101.16 101.10 101.10 3.7K
11:35 101.09 101.09 101.03 101.05 6.2K
11:36 101.05 101.07 101.05 101.07 2.4K
11:37 101.07 101.12 101.07 101.12 4.4K
11:38 101.12 101.12 101.09 101.11 5.0K
11:39 101.09 101.09 101.05 101.06 2.3K
11:40 101.06 101.06 101.02 101.02 5.0K
11:41 101.02 101.02 100.98 100.98 3.2K
11:42 100.98 100.98 100.97 100.97 3.2K
11:43 100.97 100.97 100.97 100.97 2.3K
11:44 100.96 100.96 100.93 100.93 1.7K
11:45 100.92 100.93 100.90 100.92 3.8K
11:46 100.92 100.94 100.92 100.94 1.3K
11:47 100.94 100.94 100.89 100.90 4.7K
11:48 100.90 100.97 100.90 100.95 9.0K
11:49 100.95 101.01 100.95 101.01 4.5K
11:50 101.02 101.04 101.02 101.04 3.9K
11:51 101.05 101.07 101.01 101.03 11.3K
11:52 101.01 101.03 101.00 101.02 4.2K
11:53 101.05 101.07 101.05 101.05 4.0K
11:54 101.05 101.05 100.97 100.97 5.8K
11:55 101.00 101.02 101.00 101.02 5.4K
11:56 101.02 101.12 101.02 101.12 3.5K
11:57 101.12 101.14 101.11 101.11 2.4K
11:58 101.11 101.12 101.06 101.09 4.8K
11:59 101.09 101.09 101.05 101.08 3.4K
12:00 101.08 101.08 101.05 101.07 2.6K
12:01 101.09 101.12 101.09 101.11 6.8K
12:02 101.09 101.09 101.07 101.07 2.2K
12:03 101.07 101.09 101.07 101.09 4.4K
12:04 101.09 101.12 101.08 101.12 9.3K
12:05 101.14 101.14 101.07 101.07 5.5K
12:06 101.11 101.13 101.11 101.13 2.8K
12:07 101.13 101.22 101.13 101.22 3.2K
12:08 101.22 101.24 101.22 101.23 8.4K
12:09 101.23 101.24 101.23 101.23 1.5K
12:10 101.23 101.28 101.23 101.28 2.3K
12:11 101.30 101.31 101.30 101.31 2.0K
12:12 101.32 101.32 101.29 101.30 2.9K
12:13 101.30 101.32 101.27 101.27 3.3K
12:14 101.27 101.29 101.27 101.29 2.1K
12:15 101.28 101.30 101.28 101.30 1.5K
12:16 101.31 101.31 101.31 101.31 3.3K
12:17 101.28 101.28 101.23 101.23 3.3K
12:18 101.20 101.20 101.13 101.13 4.0K
12:19 101.13 101.13 101.10 101.11 2.2K
12:20 101.12 101.15 101.12 101.15 3.0K
12:21 101.15 101.22 101.15 101.22 3.6K
12:22 101.22 101.22 101.12 101.12 2.7K
12:23 101.12 101.12 101.07 101.11 3.6K
12:24 101.10 101.13 101.10 101.13 2.2K
12:25 101.13 101.13 101.11 101.11 1.4K
12:26 101.12 101.12 101.12 101.12 2.2K
12:27 101.13 101.13 101.10 101.10 3.8K
12:28 101.10 101.10 101.02 101.03 5.1K
12:29 101.02 101.02 100.85 100.85 21.4K
12:30 100.90 100.92 100.82 100.83 11.7K
12:31 100.89 100.89 100.81 100.83 12.8K
12:32 100.71 100.81 100.71 100.81 10.3K
12:33 100.79 100.79 100.67 100.69 5.7K
12:34 100.68 100.68 100.59 100.60 17.9K
12:35 100.62 100.69 100.54 100.69 10.7K
12:36 100.69 100.74 100.68 100.74 18.0K
12:37 100.77 100.77 100.66 100.74 22.9K
12:38 100.77 100.82 100.71 100.71 16.6K
12:39 100.73 100.73 100.66 100.71 10.8K
12:40 100.72 100.77 100.71 100.77 17.0K
12:41 100.77 100.80 100.73 100.73 11.2K
12:42 100.80 100.80 100.78 100.78 10.9K
12:43 100.76 100.80 100.76 100.78 5.2K
12:44 100.75 100.76 100.73 100.74 27.0K
12:45 100.70 100.71 100.68 100.68 6.9K
12:46 100.68 100.68 100.62 100.62 4.0K
12:47 100.65 100.65 100.59 100.60 14.1K
12:48 100.67 100.72 100.64 100.64 9.5K
12:49 100.65 100.67 100.65 100.67 3.1K
12:50 100.65 100.66 100.61 100.61 6.9K
12:51 100.61 100.61 100.55 100.60 4.9K
12:52 100.60 100.60 100.57 100.58 5.6K
12:53 100.58 100.62 100.58 100.62 2.5K
12:54 100.62 100.62 100.57 100.61 5.2K
12:55 100.61 100.62 100.58 100.60 1.6K
12:56 100.60 100.62 100.60 100.61 2.3K
12:57 100.63 100.64 100.61 100.63 7.9K
12:58 100.61 100.62 100.60 100.62 4.4K
12:59 100.62 100.64 100.60 100.63 6.6K
13:00 100.63 100.64 100.63 100.64 1.7K
13:01 100.66 100.66 100.61 100.65 9.0K
13:02 100.69 100.73 100.69 100.70 7.8K
13:03 100.69 100.76 100.69 100.76 4.4K
13:04 100.82 100.82 100.80 100.80 5.8K
13:05 100.80 100.82 100.80 100.82 3.0K
13:06 100.85 100.85 100.84 100.84 4.7K
13:07 100.84 100.93 100.84 100.93 3.8K
13:08 100.93 100.97 100.93 100.97 3.5K
13:09 100.97 100.97 100.89 100.91 4.6K
13:10 100.94 100.98 100.94 100.97 12.8K
13:11 100.97 100.97 100.90 100.93 11.7K
13:12 100.93 100.94 100.93 100.94 1.8K
13:13 100.92 100.92 100.90 100.92 5.0K
13:14 100.91 100.94 100.91 100.93 2.6K
13:15 100.89 100.91 100.88 100.91 10.6K
13:16 100.88 100.88 100.83 100.88 8.7K
13:17 100.89 100.92 100.85 100.85 6.3K
13:18 100.85 100.85 100.81 100.82 3.0K
13:19 100.79 100.87 100.79 100.87 4.9K
13:20 100.88 100.92 100.88 100.92 3.1K
13:21 100.92 100.92 100.80 100.80 6.1K
13:22 100.80 100.81 100.77 100.81 2.7K
13:23 100.80 100.84 100.80 100.84 4.0K
13:24 100.86 100.86 100.81 100.82 12.3K
13:25 100.80 100.80 100.76 100.78 9.1K
13:26 100.77 100.77 100.73 100.76 5.7K
13:27 100.78 100.78 100.71 100.71 7.3K
13:28 100.71 100.81 100.71 100.79 6.5K
13:29 100.78 100.79 100.78 100.78 6.1K
13:30 100.78 100.82 100.78 100.82 7.7K
13:31 100.83 100.84 100.80 100.82 15.1K
13:32 100.85 100.85 100.84 100.85 6.8K
13:33 100.84 100.85 100.78 100.78 14.9K
13:34 100.81 100.82 100.79 100.79 6.9K
13:35 100.79 100.80 100.78 100.78 5.5K
13:36 100.78 100.82 100.78 100.82 12.9K
13:37 100.83 100.86 100.82 100.86 15.0K
13:38 100.85 100.88 100.83 100.83 18.3K
13:39 100.84 100.84 100.79 100.79 6.0K
13:40 100.77 100.77 100.73 100.73 5.6K
13:41 100.76 100.77 100.74 100.75 13.6K
13:42 100.75 100.75 100.68 100.68 4.7K
13:43 100.71 100.71 100.71 100.71 5.0K
13:44 100.73 100.74 100.70 100.70 5.2K
13:45 100.70 100.70 100.64 100.64 15.9K
13:46 100.64 100.64 100.61 100.62 30.8K
13:47 100.65 100.66 100.64 100.65 4.2K
13:48 100.65 100.65 100.58 100.59 11.3K
13:49 100.61 100.61 100.56 100.58 7.8K
13:50 100.59 100.63 100.59 100.63 5.3K
13:51 100.63 100.67 100.62 100.67 4.2K
13:52 100.67 100.68 100.67 100.67 11.4K
13:53 100.70 100.70 100.68 100.69 8.3K
13:54 100.69 100.70 100.69 100.70 3.3K
13:55 100.71 100.72 100.70 100.70 5.5K
13:56 100.70 100.72 100.70 100.71 3.1K
13:57 100.70 100.70 100.68 100.69 6.0K
13:58 100.68 100.68 100.65 100.66 6.5K
13:59 100.66 100.66 100.62 100.65 3.4K
14:00 100.61 100.65 100.61 100.65 4.9K
14:01 100.66 100.82 100.66 100.82 11.8K
14:02 100.82 100.84 100.81 100.82 13.6K
14:03 100.84 100.89 100.84 100.87 7.2K
14:04 100.86 100.86 100.78 100.80 5.8K
14:05 100.80 100.80 100.79 100.80 2.4K
14:06 100.80 100.80 100.78 100.79 3.7K
14:07 100.79 100.82 100.74 100.82 10.3K
14:08 100.82 100.87 100.82 100.87 2.0K
14:09 100.87 100.90 100.87 100.90 11.8K
14:10 100.93 100.94 100.92 100.94 7.5K
14:11 101.00 101.04 100.99 101.04 4.6K
14:12 101.02 101.02 101.00 101.00 8.0K
14:13 101.01 101.02 101.01 101.02 4.3K
14:14 101.01 101.01 100.99 101.00 3.0K
14:15 101.00 101.03 101.00 101.01 6.0K
14:16 101.01 101.04 101.01 101.04 4.8K
14:17 101.04 101.04 100.96 100.99 5.1K
14:18 101.00 101.04 101.00 101.03 4.4K
14:19 101.01 101.09 100.99 101.09 20.2K
14:20 101.09 101.11 101.02 101.11 11.5K
14:21 101.11 101.11 101.06 101.08 9.6K
14:22 101.03 101.07 101.00 101.07 11.8K
14:23 101.10 101.10 101.00 101.01 4.7K
14:24 101.01 101.06 101.01 101.04 9.7K
14:25 101.04 101.07 101.04 101.05 4.5K
14:26 101.08 101.10 101.06 101.10 7.1K
14:27 101.11 101.13 101.11 101.13 4.2K
14:28 101.16 101.16 101.11 101.11 6.8K
14:29 101.11 101.14 101.11 101.11 4.0K
14:30 101.11 101.11 101.08 101.10 4.7K
14:31 101.13 101.13 101.11 101.11 5.2K
14:32 101.03 101.03 101.02 101.02 3.4K
14:33 101.02 101.04 101.02 101.04 4.7K
14:34 101.04 101.04 101.02 101.02 4.4K
14:35 101.00 101.01 100.97 100.97 3.2K
14:36 100.97 100.98 100.96 100.96 4.4K
14:37 100.97 100.97 100.96 100.96 9.1K
14:38 100.98 101.02 100.97 101.02 10.2K
14:39 101.02 101.02 101.00 101.00 1.8K
14:40 100.96 100.98 100.95 100.95 4.5K
14:41 100.94 100.96 100.94 100.94 4.9K
14:42 100.91 100.91 100.91 100.91 7.1K
14:43 100.93 100.93 100.87 100.87 3.6K
14:44 100.86 100.87 100.84 100.87 8.6K
14:45 100.88 100.88 100.82 100.84 5.9K
14:46 100.86 100.91 100.86 100.91 6.8K
14:47 100.90 100.90 100.88 100.88 4.4K
14:48 100.90 100.92 100.90 100.92 5.7K
14:49 100.91 100.92 100.91 100.91 6.3K
14:50 100.92 100.96 100.89 100.96 13.9K
14:51 100.96 100.99 100.96 100.99 4.7K
14:52 100.99 101.00 100.98 101.00 4.2K
14:53 101.00 101.00 100.96 100.96 4.7K
14:54 100.96 100.97 100.96 100.96 7.2K
14:55 100.95 100.98 100.93 100.93 8.0K
14:56 100.94 100.96 100.92 100.92 6.5K
14:57 100.92 100.97 100.92 100.97 6.3K
14:58 100.95 101.00 100.95 101.00 5.1K
14:59 101.01 101.01 100.93 100.96 7.8K
15:00 100.96 100.97 100.95 100.95 10.7K
15:01 100.95 101.00 100.95 100.98 7.9K
15:02 101.00 101.04 101.00 101.04 7.9K
15:03 101.04 101.04 101.01 101.02 6.8K
15:04 101.03 101.07 101.03 101.07 4.2K
15:05 101.05 101.08 101.05 101.05 7.3K
15:06 101.05 101.09 101.05 101.07 6.4K
15:07 101.06 101.10 101.06 101.09 7.0K
15:08 101.09 101.13 101.09 101.13 11.8K
15:09 101.14 101.15 101.11 101.14 12.4K
15:10 101.14 101.18 101.08 101.10 17.7K
15:11 101.07 101.11 101.07 101.08 13.4K
15:12 101.08 101.08 101.03 101.03 9.2K
15:13 101.02 101.11 101.02 101.11 12.6K
15:14 101.11 101.16 101.09 101.15 7.0K
15:15 101.18 101.19 101.16 101.16 6.2K
15:16 101.17 101.23 101.17 101.23 10.0K
15:17 101.25 101.27 101.25 101.27 5.1K
15:18 101.28 101.33 101.27 101.33 5.8K
15:19 101.34 101.34 101.31 101.34 17.0K
15:20 101.37 101.37 101.34 101.34 6.1K
15:21 101.33 101.33 101.31 101.31 12.2K
15:22 101.32 101.32 101.27 101.27 5.3K
15:23 101.26 101.29 101.25 101.29 8.9K
15:24 101.32 101.34 101.31 101.31 9.2K
15:25 101.33 101.33 101.30 101.32 7.0K
15:26 101.33 101.37 101.33 101.37 6.6K
15:27 101.37 101.45 101.37 101.43 9.2K
15:28 101.42 101.42 101.37 101.38 6.5K
15:29 101.38 101.40 101.38 101.40 7.1K
15:30 101.40 101.40 101.37 101.39 31.0K
15:31 101.32 101.32 101.24 101.24 8.5K
15:32 101.27 101.27 101.20 101.20 26.7K
15:33 101.24 101.29 101.23 101.29 12.1K
15:34 101.32 101.34 101.28 101.28 17.4K
15:35 101.28 101.33 101.28 101.33 8.2K
15:36 101.32 101.32 101.29 101.31 17.2K
15:37 101.33 101.39 101.33 101.35 16.9K
15:38 101.35 101.38 101.34 101.35 12.0K
15:39 101.34 101.34 101.19 101.19 15.7K
15:40 101.21 101.21 101.17 101.17 9.7K
15:41 101.17 101.17 101.06 101.06 10.8K
15:42 101.05 101.09 101.02 101.02 20.3K
15:43 101.03 101.03 100.93 100.97 19.8K
15:44 100.96 101.09 100.96 101.06 15.5K
15:45 101.07 101.10 101.06 101.07 15.8K
15:46 101.07 101.07 100.99 100.99 11.6K
15:47 100.98 100.99 100.95 100.99 10.8K
15:48 101.01 101.02 100.98 101.01 13.4K
15:49 100.99 101.05 100.99 101.04 16.0K
15:50 101.03 101.05 100.96 100.96 17.0K
15:51 100.98 101.10 100.93 101.08 26.9K
15:52 101.09 101.09 101.01 101.01 31.5K
15:53 100.97 101.05 100.95 101.05 20.4K
15:54 101.07 101.07 100.98 101.07 29.5K
15:55 101.06 101.06 100.99 101.03 24.1K
15:56 101.01 101.20 101.01 101.20 32.1K
15:57 101.21 101.27 101.20 101.27 51.4K
15:58 101.30 101.33 101.27 101.32 62.2K
15:59 101.30 101.36 101.27 101.27 56.5K
16:00 101.24 101.37 101.18 101.37 3,785.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available