Johnson Controls

JCI
🏛️ usa →
108.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 103.93 103.93 103.84 103.85 27.1K
09:31 103.65 103.85 103.65 103.69 1.1K
09:32 103.69 103.81 103.68 103.70 2.3K
09:33 103.70 103.71 103.60 103.67 11.2K
09:34 103.69 103.76 103.69 103.76 2.1K
09:35 103.60 103.60 103.42 103.42 3.3K
09:36 103.41 103.44 103.41 103.44 2.5K
09:37 103.38 103.38 103.38 103.38 0.7K
09:38 103.44 103.45 103.43 103.45 1.2K
09:39 103.41 103.41 103.35 103.35 1.4K
09:40 103.37 103.45 103.33 103.42 8.7K
09:41 103.33 103.34 103.27 103.34 4.8K
09:42 103.34 103.34 103.29 103.34 1.9K
09:43 103.34 103.34 103.29 103.34 2.7K
09:44 103.34 103.34 103.25 103.25 4.9K
09:45 103.24 103.32 103.24 103.32 16.9K
09:46 103.30 103.54 103.30 103.54 8.4K
09:47 103.51 103.54 103.51 103.53 6.7K
09:48 103.54 103.58 103.53 103.56 5.7K
09:49 103.58 103.58 103.52 103.53 6.5K
09:50 103.52 103.56 103.51 103.51 7.9K
09:51 103.51 103.53 103.50 103.52 2.8K
09:52 103.52 103.52 103.45 103.52 12.7K
09:53 103.46 103.48 103.45 103.47 3.7K
09:54 103.47 103.47 103.44 103.44 1.8K
09:55 103.39 103.51 103.39 103.51 6.8K
09:56 103.49 103.57 103.44 103.53 8.1K
09:57 103.51 103.54 103.51 103.54 4.1K
09:58 103.53 103.58 103.51 103.58 7.3K
09:59 103.57 103.57 103.57 103.57 0.5K
10:00 103.57 103.60 103.57 103.58 3.6K
10:01 103.61 103.61 103.56 103.60 5.7K
10:02 103.60 103.66 103.60 103.65 3.8K
10:03 103.68 103.71 103.66 103.66 4.3K
10:04 103.66 103.66 103.61 103.61 1.9K
10:05 103.61 103.70 103.61 103.67 3.2K
10:06 103.61 103.62 103.61 103.61 4.2K
10:07 103.55 103.60 103.54 103.54 9.0K
10:08 103.54 103.57 103.51 103.52 5.1K
10:09 103.49 103.52 103.44 103.52 4.9K
10:10 103.54 103.57 103.54 103.57 10.0K
10:11 103.58 103.60 103.56 103.56 5.4K
10:12 103.53 103.56 103.53 103.56 3.1K
10:13 103.54 103.54 103.46 103.46 3.6K
10:14 103.46 103.47 103.42 103.47 6.3K
10:15 103.43 103.43 103.43 103.43 1.2K
10:16 103.44 103.46 103.36 103.36 22.1K
10:17 103.39 103.43 103.38 103.40 34.1K
10:18 103.36 103.36 103.28 103.34 10.3K
10:19 103.33 103.40 103.33 103.38 12.1K
10:20 103.39 103.39 103.33 103.33 5.3K
10:21 103.34 103.43 103.34 103.37 26.2K
10:22 103.35 103.44 103.35 103.39 37.9K
10:23 103.39 103.40 103.38 103.40 5.3K
10:24 103.40 103.41 103.40 103.40 4.0K
10:25 103.37 103.37 103.37 103.37 4.9K
10:26 103.41 103.41 103.36 103.36 26.8K
10:27 103.37 103.37 103.30 103.31 5.1K
10:28 103.30 103.32 103.26 103.27 9.0K
10:29 103.26 103.26 103.23 103.25 7.2K
10:30 103.23 103.29 103.23 103.26 6.4K
10:31 103.27 103.31 103.24 103.27 6.4K
10:32 103.24 103.28 103.23 103.28 3.4K
10:33 103.27 103.31 103.26 103.31 2.6K
10:34 103.27 103.28 103.20 103.20 8.6K
10:36 103.25 103.25 103.18 103.18 7.4K
10:37 103.17 103.21 103.17 103.19 6.2K
10:38 103.15 103.16 103.13 103.16 6.1K
10:39 103.16 103.18 103.15 103.15 5.4K
10:40 103.14 103.14 103.12 103.13 1.8K
10:41 103.13 103.16 103.11 103.11 6.0K
10:42 103.10 103.10 103.07 103.10 4.6K
10:43 103.10 103.10 103.08 103.09 6.0K
10:44 103.13 103.15 103.13 103.15 6.0K
10:45 103.12 103.24 103.12 103.24 8.9K
10:46 103.21 103.21 103.16 103.18 6.2K
10:47 103.18 103.18 103.13 103.13 7.0K
10:48 103.11 103.15 103.10 103.15 3.0K
10:49 103.18 103.19 103.18 103.18 3.4K
10:50 103.18 103.19 103.17 103.18 3.7K
10:51 103.18 103.24 103.17 103.23 9.3K
10:52 103.20 103.24 103.20 103.21 17.8K
10:53 103.20 103.20 103.18 103.19 3.7K
10:54 103.19 103.24 103.19 103.24 12.8K
10:55 103.23 103.23 103.19 103.20 4.1K
10:56 103.19 103.22 103.18 103.20 3.4K
10:57 103.20 103.20 103.15 103.15 10.7K
10:58 103.16 103.19 103.16 103.16 3.5K
10:59 103.16 103.16 103.15 103.16 2.5K
11:00 103.17 103.17 103.14 103.15 8.7K
11:01 103.18 103.21 103.16 103.19 41.6K
11:02 103.18 103.20 103.18 103.19 20.6K
11:03 103.18 103.19 103.15 103.19 47.9K
11:04 103.21 103.21 103.09 103.10 21.6K
11:05 103.10 103.10 103.07 103.07 21.0K
11:06 103.07 103.10 103.04 103.10 194.8K
11:07 103.10 103.10 103.03 103.04 18.3K
11:08 103.03 103.05 102.99 103.00 5.2K
11:09 103.02 103.07 103.02 103.03 10.0K
11:10 103.02 103.03 103.00 103.03 4.0K
11:11 103.05 103.11 103.05 103.10 18.0K
11:12 103.11 103.18 103.11 103.14 16.6K
11:13 103.14 103.15 103.08 103.10 7.6K
11:14 103.10 103.21 103.09 103.21 23.9K
11:15 103.20 103.20 103.18 103.19 7.4K
11:16 103.20 103.21 103.18 103.18 4.3K
11:17 103.15 103.15 103.11 103.11 7.2K
11:18 103.12 103.14 103.12 103.14 2.0K
11:19 103.14 103.14 103.12 103.13 4.2K
11:20 103.12 103.22 103.12 103.22 3.6K
11:21 103.22 103.22 103.21 103.21 4.0K
11:22 103.21 103.21 103.21 103.21 0.8K
11:23 103.23 103.26 103.21 103.25 19.4K
11:24 103.24 103.33 103.24 103.32 9.8K
11:25 103.28 103.31 103.26 103.28 22.0K
11:26 103.27 103.32 103.27 103.30 6.8K
11:27 103.32 103.35 103.32 103.35 4.0K
11:28 103.35 103.37 103.30 103.37 11.9K
11:29 103.37 103.37 103.35 103.36 4.6K
11:30 103.34 103.34 103.29 103.31 8.0K
11:31 103.32 103.35 103.32 103.33 4.7K
11:32 103.31 103.32 103.21 103.21 9.3K
11:33 103.20 103.25 103.20 103.24 3.0K
11:34 103.22 103.35 103.22 103.33 4.6K
11:35 103.31 103.32 103.30 103.30 2.5K
11:36 103.31 103.33 103.29 103.30 4.0K
11:37 103.31 103.33 103.31 103.33 1.1K
11:38 103.32 103.32 103.27 103.27 8.4K
11:39 103.24 103.25 103.22 103.22 3.0K
11:40 103.22 103.23 103.20 103.20 4.1K
11:41 103.19 103.20 103.18 103.18 1.0K
11:42 103.18 103.19 103.17 103.17 2.7K
11:43 103.17 103.18 103.17 103.18 1.4K
11:44 103.17 103.20 103.17 103.17 2.7K
11:45 103.16 103.16 103.11 103.12 3.9K
11:46 103.11 103.14 103.11 103.14 3.1K
11:47 103.13 103.16 103.13 103.13 5.3K
11:48 103.12 103.13 103.11 103.13 3.2K
11:49 103.15 103.21 103.15 103.21 2.4K
11:50 103.22 103.22 103.20 103.21 1.7K
11:51 103.23 103.25 103.22 103.25 4.4K
11:52 103.26 103.27 103.26 103.26 2.1K
11:53 103.26 103.27 103.26 103.27 0.8K
11:54 103.26 103.30 103.21 103.21 534.3K
11:55 103.20 103.25 103.20 103.21 4.4K
11:56 103.22 103.26 103.22 103.26 4.9K
11:57 103.29 103.29 103.26 103.26 2.1K
11:58 103.28 103.29 103.27 103.29 2.9K
11:59 103.30 103.37 103.30 103.34 4.2K
12:00 103.36 103.38 103.35 103.36 3.4K
12:01 103.36 103.41 103.36 103.41 3.1K
12:02 103.39 103.39 103.38 103.38 7.2K
12:03 103.40 103.40 103.38 103.38 3.9K
12:04 103.40 103.40 103.40 103.40 2.1K
12:05 103.41 103.44 103.41 103.41 3.2K
12:06 103.39 103.39 103.39 103.39 4.8K
12:07 103.37 103.37 103.36 103.36 5.6K
12:08 103.37 103.37 103.34 103.34 5.7K
12:09 103.35 103.36 103.31 103.31 4.4K
12:10 103.29 103.39 103.29 103.39 13.5K
12:11 103.39 103.44 103.39 103.44 4.3K
12:12 103.43 103.45 103.43 103.45 3.4K
12:13 103.45 103.48 103.45 103.47 5.0K
12:14 103.47 103.47 103.47 103.47 7.2K
12:15 103.47 103.53 103.47 103.52 8.6K
12:16 103.51 103.51 103.49 103.49 4.8K
12:17 103.50 103.50 103.48 103.48 5.0K
12:18 103.51 103.51 103.51 103.51 0.7K
12:19 103.52 103.52 103.51 103.51 5.5K
12:20 103.52 103.52 103.49 103.49 3.5K
12:21 103.49 103.50 103.48 103.48 2.9K
12:22 103.45 103.47 103.44 103.44 6.5K
12:23 103.39 103.39 103.39 103.39 3.4K
12:24 103.42 103.42 103.35 103.35 4.5K
12:25 103.34 103.36 103.32 103.36 2.7K
12:26 103.39 103.39 103.34 103.35 3.1K
12:27 103.34 103.34 103.34 103.34 0.9K
12:28 103.34 103.35 103.33 103.33 3.6K
12:29 103.34 103.39 103.34 103.39 2.7K
12:30 103.38 103.39 103.38 103.39 2.5K
12:31 103.36 103.36 103.36 103.36 3.5K
12:32 103.37 103.37 103.35 103.35 1.8K
12:33 103.35 103.37 103.34 103.37 2.6K
12:34 103.38 103.42 103.38 103.39 2.7K
12:35 103.38 103.38 103.37 103.37 1.2K
12:36 103.41 103.41 103.37 103.37 2.6K
12:37 103.36 103.36 103.36 103.36 0.7K
12:38 103.34 103.34 103.33 103.33 2.3K
12:39 103.33 103.34 103.33 103.34 1.3K
12:40 103.33 103.36 103.33 103.34 1.9K
12:41 103.34 103.36 103.34 103.36 3.7K
12:42 103.38 103.38 103.33 103.33 4.3K
12:43 103.31 103.33 103.31 103.33 1.6K
12:44 103.33 103.33 103.32 103.32 1.5K
12:45 103.32 103.33 103.32 103.33 3.1K
12:46 103.31 103.31 103.31 103.31 1.7K
12:47 103.30 103.37 103.30 103.37 5.6K
12:48 103.39 103.39 103.37 103.37 2.3K
12:49 103.36 103.37 103.36 103.37 3.4K
12:50 103.37 103.37 103.37 103.37 0.6K
12:51 103.40 103.40 103.40 103.40 3.9K
12:52 103.43 103.43 103.42 103.42 4.6K
12:54 103.43 103.45 103.38 103.38 4.0K
12:55 103.37 103.38 103.35 103.35 4.0K
12:57 103.37 103.38 103.37 103.38 1.3K
12:58 103.36 103.36 103.35 103.35 8.3K
12:59 103.35 103.40 103.35 103.37 4.1K
13:01 103.38 103.38 103.38 103.38 2.1K
13:02 103.37 103.37 103.36 103.37 1.9K
13:03 103.40 103.41 103.40 103.41 2.4K
13:04 103.42 103.42 103.39 103.39 3.0K
13:05 103.38 103.38 103.30 103.30 11.4K
13:06 103.32 103.32 103.29 103.29 4.4K
13:07 103.26 103.26 103.25 103.25 3.6K
13:08 103.28 103.30 103.28 103.30 1.4K
13:09 103.30 103.30 103.27 103.28 4.7K
13:10 103.27 103.27 103.25 103.25 4.4K
13:11 103.26 103.30 103.26 103.30 12.0K
13:12 103.32 103.32 103.32 103.32 1.4K
13:13 103.36 103.36 103.36 103.36 2.6K
13:14 103.34 103.35 103.33 103.33 5.5K
13:15 103.36 103.36 103.33 103.34 3.9K
13:16 103.38 103.38 103.37 103.37 2.2K
13:17 103.37 103.40 103.37 103.40 2.3K
13:18 103.40 103.40 103.40 103.40 2.2K
13:19 103.38 103.38 103.36 103.38 3.3K
13:20 103.38 103.42 103.38 103.41 5.9K
13:21 103.40 103.40 103.40 103.40 1.8K
13:22 103.42 103.45 103.41 103.44 4.1K
13:23 103.44 103.46 103.44 103.46 1.9K
13:24 103.47 103.48 103.47 103.48 4.0K
13:25 103.45 103.47 103.45 103.47 6.7K
13:26 103.48 103.48 103.47 103.47 2.7K
13:27 103.49 103.49 103.49 103.49 1.3K
13:28 103.50 103.51 103.50 103.50 1.7K
13:29 103.51 103.51 103.48 103.48 4.1K
13:30 103.51 103.51 103.49 103.49 3.0K
13:31 103.49 103.49 103.49 103.49 1.2K
13:32 103.53 103.53 103.49 103.49 5.1K
13:33 103.49 103.49 103.49 103.49 1.4K
13:34 103.51 103.51 103.49 103.49 3.4K
13:35 103.49 103.50 103.49 103.49 8.1K
13:36 103.46 103.46 103.45 103.45 8.0K
13:37 103.47 103.48 103.46 103.46 4.2K
13:38 103.49 103.49 103.46 103.46 2.5K
13:39 103.45 103.45 103.43 103.43 6.7K
13:40 103.43 103.43 103.30 103.35 14.3K
13:41 103.32 103.33 103.31 103.31 4.7K
13:42 103.34 103.39 103.32 103.39 3.8K
13:43 103.38 103.42 103.38 103.42 3.5K
13:44 103.41 103.41 103.40 103.41 3.1K
13:45 103.39 103.44 103.38 103.44 5.5K
13:46 103.46 103.51 103.46 103.51 2.7K
13:47 103.52 103.54 103.52 103.54 5.4K
13:48 103.54 103.54 103.54 103.54 2.4K
13:49 103.57 103.58 103.57 103.57 3.6K
13:50 103.55 103.58 103.55 103.56 5.9K
13:51 103.58 103.62 103.58 103.60 6.7K
13:52 103.64 103.64 103.59 103.60 3.3K
13:53 103.60 103.60 103.56 103.58 3.1K
13:54 103.56 103.56 103.55 103.55 4.2K
13:55 103.54 103.54 103.53 103.53 3.4K
13:56 103.55 103.55 103.55 103.55 1.8K
13:57 103.53 103.53 103.50 103.50 4.6K
13:58 103.49 103.55 103.49 103.53 7.3K
13:59 103.54 103.55 103.54 103.55 1.9K
14:00 103.54 103.57 103.54 103.54 2.9K
14:01 103.55 103.58 103.53 103.55 4.5K
14:02 103.56 103.58 103.56 103.58 0.8K
14:03 103.58 103.58 103.56 103.56 2.0K
14:04 103.58 103.60 103.58 103.60 2.9K
14:05 103.61 103.63 103.61 103.61 4.1K
14:06 103.60 103.62 103.59 103.59 3.2K
14:07 103.60 103.62 103.60 103.62 2.6K
14:08 103.62 103.63 103.62 103.62 3.4K
14:09 103.64 103.64 103.61 103.64 2.6K
14:10 103.64 103.67 103.64 103.67 1.8K
14:11 103.66 103.67 103.66 103.67 2.0K
14:12 103.67 103.67 103.65 103.65 2.4K
14:13 103.65 103.68 103.65 103.68 1.4K
14:14 103.69 103.69 103.67 103.68 5.1K
14:15 103.68 103.68 103.65 103.66 2.4K
14:16 103.66 103.68 103.66 103.67 3.1K
14:17 103.65 103.65 103.65 103.65 0.9K
14:18 103.64 103.67 103.64 103.66 3.1K
14:19 103.66 103.66 103.62 103.64 6.7K
14:20 103.63 103.64 103.62 103.64 1.7K
14:21 103.63 103.66 103.63 103.66 3.6K
14:22 103.69 103.69 103.69 103.69 1.8K
14:23 103.71 103.71 103.70 103.70 1.4K
14:24 103.71 103.72 103.69 103.70 5.4K
14:25 103.70 103.71 103.69 103.69 2.6K
14:26 103.68 103.68 103.65 103.65 4.9K
14:27 103.65 103.65 103.63 103.63 3.3K
14:28 103.62 103.62 103.62 103.62 2.3K
14:29 103.63 103.63 103.58 103.58 5.4K
14:30 103.56 103.56 103.55 103.55 3.0K
14:31 103.55 103.55 103.53 103.53 0.9K
14:32 103.52 103.53 103.52 103.52 4.8K
14:33 103.52 103.52 103.52 103.52 3.8K
14:35 103.52 103.52 103.51 103.52 2.9K
14:36 103.51 103.52 103.51 103.51 1.6K
14:37 103.51 103.52 103.51 103.52 1.5K
14:38 103.52 103.54 103.52 103.54 2.6K
14:39 103.57 103.57 103.53 103.53 5.0K
14:40 103.53 103.54 103.52 103.52 2.0K
14:41 103.54 103.55 103.54 103.55 2.2K
14:42 103.53 103.53 103.52 103.53 3.9K
14:43 103.53 103.54 103.52 103.54 3.5K
14:44 103.51 103.51 103.48 103.48 4.0K
14:45 103.49 103.49 103.47 103.48 2.7K
14:46 103.48 103.50 103.48 103.49 1.0K
14:47 103.50 103.52 103.50 103.52 2.3K
14:48 103.51 103.52 103.51 103.51 2.3K
14:49 103.51 103.52 103.50 103.50 3.4K
14:50 103.49 103.49 103.46 103.48 3.6K
14:51 103.50 103.50 103.50 103.50 1.3K
14:52 103.50 103.51 103.50 103.50 3.8K
14:53 103.52 103.52 103.52 103.52 1.8K
14:54 103.49 103.49 103.45 103.45 5.4K
14:55 103.44 103.46 103.43 103.45 7.5K
14:56 103.44 103.45 103.44 103.45 2.2K
14:57 103.43 103.46 103.43 103.46 3.5K
14:58 103.46 103.46 103.43 103.43 5.8K
14:59 103.43 103.43 103.40 103.40 2.9K
15:00 103.41 103.43 103.41 103.43 6.2K
15:01 103.43 103.43 103.43 103.43 1.1K
15:02 103.42 103.45 103.40 103.40 8.4K
15:03 103.37 103.37 103.30 103.30 8.2K
15:04 103.30 103.31 103.28 103.30 7.6K
15:05 103.30 103.34 103.30 103.34 3.4K
15:06 103.36 103.39 103.32 103.38 12.8K
15:07 103.37 103.39 103.37 103.39 3.2K
15:08 103.39 103.40 103.36 103.39 6.7K
15:09 103.40 103.40 103.38 103.38 5.3K
15:10 103.40 103.40 103.39 103.39 2.3K
15:11 103.40 103.40 103.36 103.37 6.8K
15:12 103.36 103.37 103.35 103.37 4.0K
15:13 103.37 103.44 103.37 103.44 6.7K
15:14 103.44 103.44 103.40 103.41 2.8K
15:15 103.41 103.43 103.40 103.40 4.1K
15:16 103.40 103.40 103.37 103.37 3.9K
15:17 103.38 103.40 103.38 103.39 2.4K
15:18 103.40 103.41 103.39 103.39 3.0K
15:19 103.39 103.42 103.39 103.41 4.3K
15:20 103.41 103.45 103.41 103.44 3.8K
15:21 103.44 103.44 103.42 103.43 2.6K
15:22 103.42 103.44 103.42 103.44 6.4K
15:23 103.43 103.46 103.43 103.44 4.1K
15:24 103.41 103.44 103.41 103.44 6.1K
15:25 103.45 103.46 103.43 103.44 5.3K
15:26 103.44 103.45 103.42 103.42 4.9K
15:27 103.42 103.45 103.42 103.45 4.8K
15:28 103.45 103.47 103.44 103.44 4.3K
15:29 103.44 103.45 103.44 103.44 6.3K
15:30 103.42 103.45 103.40 103.42 11.7K
15:31 103.43 103.43 103.38 103.38 9.1K
15:32 103.38 103.41 103.38 103.41 6.3K
15:33 103.40 103.42 103.39 103.40 5.6K
15:34 103.38 103.38 103.36 103.36 4.2K
15:35 103.35 103.41 103.35 103.40 20.4K
15:36 103.39 103.39 103.35 103.37 6.7K
15:37 103.36 103.37 103.36 103.37 4.9K
15:38 103.38 103.41 103.38 103.41 3.9K
15:39 103.41 103.44 103.41 103.43 7.5K
15:40 103.42 103.44 103.42 103.42 7.7K
15:41 103.44 103.44 103.38 103.38 8.6K
15:42 103.39 103.41 103.39 103.41 5.7K
15:43 103.42 103.46 103.42 103.44 8.4K
15:44 103.44 103.45 103.44 103.44 2.6K
15:45 103.44 103.44 103.42 103.43 9.8K
15:46 103.43 103.43 103.39 103.42 7.5K
15:47 103.41 103.43 103.41 103.42 7.7K
15:48 103.41 103.42 103.37 103.42 12.8K
15:49 103.42 103.44 103.38 103.39 10.4K
15:50 103.42 103.50 103.42 103.49 17.4K
15:51 103.49 103.55 103.49 103.51 16.0K
15:52 103.51 103.52 103.44 103.45 9.1K
15:53 103.46 103.51 103.45 103.45 14.1K
15:54 103.44 103.44 103.37 103.38 20.6K
15:55 103.40 103.42 103.35 103.41 33.7K
15:56 103.42 103.42 103.36 103.39 35.5K
15:57 103.38 103.39 103.35 103.37 28.5K
15:58 103.38 103.38 103.36 103.37 45.2K
15:59 103.39 103.42 103.34 103.35 726.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available