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
09:30 106.18 106.46 105.90 106.17 52.3K
09:31 106.17 106.17 106.00 106.14 21.1K
09:32 106.11 106.19 105.54 105.85 17.6K
09:33 105.82 105.96 105.53 105.71 36.3K
09:34 105.75 106.19 105.75 106.17 12.2K
09:35 105.90 105.90 105.64 105.73 42.2K
09:36 105.73 105.73 105.65 105.73 41.1K
09:37 105.72 105.79 105.72 105.74 22.2K
09:38 105.68 105.75 105.66 105.66 23.3K
09:39 105.75 105.75 105.67 105.67 6.8K
09:40 105.71 105.73 105.70 105.71 24.8K
09:41 105.77 105.77 105.65 105.74 22.2K
09:42 105.78 105.91 105.78 105.87 44.6K
09:43 105.92 105.97 105.92 105.97 18.1K
09:44 105.92 105.97 105.85 105.97 28.1K
09:45 106.02 106.09 106.00 106.09 10.4K
09:46 106.07 106.18 106.07 106.18 18.9K
09:47 106.18 106.18 106.11 106.12 18.3K
09:48 106.11 106.15 106.09 106.09 19.1K
09:49 106.11 106.17 106.11 106.17 20.5K
09:50 106.17 106.23 106.13 106.19 32.6K
09:51 106.21 106.21 106.02 106.13 56.3K
09:52 106.13 106.13 106.05 106.07 28.4K
09:53 106.07 106.11 106.06 106.09 38.7K
09:54 106.10 106.10 106.05 106.05 28.4K
09:55 106.07 106.07 105.95 105.98 21.9K
09:56 105.90 106.02 105.90 106.02 41.5K
09:57 106.03 106.07 106.00 106.07 29.0K
09:58 106.07 106.17 106.07 106.17 19.3K
09:59 106.14 106.14 106.07 106.10 4.8K
10:00 105.99 106.07 105.99 106.06 20.5K
10:01 106.03 106.04 106.00 106.02 15.2K
10:02 106.03 106.04 105.96 106.04 30.7K
10:03 106.03 106.06 106.03 106.03 14.0K
10:04 106.06 106.06 106.03 106.05 6.1K
10:05 106.05 106.10 106.03 106.06 32.7K
10:06 106.06 106.14 106.04 106.07 103.5K
10:07 106.06 106.18 106.01 106.05 197.3K
10:08 106.01 106.01 105.93 105.94 12.8K
10:09 105.93 106.04 105.93 106.02 13.9K
10:10 105.98 106.03 105.97 105.97 9.4K
10:11 105.98 106.06 105.98 106.06 10.6K
10:12 106.04 106.09 106.04 106.09 12.2K
10:13 106.05 106.12 106.03 106.08 8.9K
10:14 106.09 106.09 106.02 106.03 5.4K
10:15 106.00 106.03 106.00 106.03 13.8K
10:16 106.00 106.04 106.00 106.01 9.6K
10:17 106.02 106.03 106.00 106.03 19.1K
10:18 106.02 106.03 106.02 106.02 2.5K
10:19 105.96 106.00 105.95 105.97 14.8K
10:20 105.96 106.00 105.96 105.96 4.3K
10:21 105.93 106.02 105.93 106.02 6.1K
10:22 106.02 106.08 106.02 106.08 3.5K
10:23 106.08 106.10 106.08 106.10 3.0K
10:24 106.11 106.11 106.05 106.06 6.6K
10:25 106.01 106.03 106.01 106.03 2.0K
10:26 106.02 106.10 106.02 106.09 13.8K
10:27 106.09 106.09 106.01 106.05 7.8K
10:28 105.99 106.04 105.99 106.04 6.1K
10:29 106.03 106.04 106.01 106.02 5.0K
10:30 106.00 106.00 105.93 105.93 16.0K
10:31 105.88 105.90 105.85 105.87 12.8K
10:32 105.86 105.90 105.85 105.90 7.6K
10:33 105.90 105.91 105.79 105.83 5.8K
10:34 105.84 105.84 105.73 105.75 6.2K
10:35 105.70 105.75 105.69 105.75 13.9K
10:36 105.75 105.75 105.66 105.66 40.3K
10:37 105.70 105.77 105.70 105.73 3.0K
10:38 105.70 105.75 105.70 105.75 5.1K
10:39 105.68 105.68 105.64 105.64 7.3K
10:40 105.65 105.69 105.65 105.66 5.7K
10:41 105.65 105.67 105.64 105.65 16.2K
10:42 105.65 105.65 105.58 105.57 28.2K
10:43 105.56 105.56 105.47 105.49 7.7K
10:44 105.55 105.55 105.47 105.47 3.3K
10:45 105.47 105.55 105.47 105.55 7.7K
10:46 105.58 105.65 105.57 105.61 4.9K
10:47 105.63 105.63 105.60 105.62 3.5K
10:48 105.63 105.67 105.63 105.67 6.9K
10:49 105.66 105.69 105.65 105.66 3.4K
10:50 105.66 105.70 105.60 105.60 6.4K
10:51 105.58 105.63 105.58 105.61 2.2K
10:52 105.60 105.60 105.53 105.53 3.1K
10:53 105.53 105.58 105.52 105.58 3.4K
10:54 105.57 105.57 105.51 105.51 3.4K
10:55 105.52 105.52 105.47 105.48 28.2K
10:56 105.51 105.52 105.48 105.52 11.0K
10:57 105.52 105.52 105.46 105.50 14.8K
10:58 105.50 105.50 105.46 105.47 9.2K
10:59 105.45 105.47 105.42 105.47 9.8K
11:00 105.47 105.51 105.47 105.50 4.9K
11:01 105.51 105.57 105.51 105.57 3.9K
11:02 105.54 105.63 105.54 105.63 2.6K
11:03 105.63 105.63 105.60 105.60 3.3K
11:04 105.60 105.62 105.60 105.62 4.2K
11:05 105.62 105.62 105.62 105.62 3.4K
11:06 105.62 105.62 105.57 105.57 12.7K
11:07 105.58 105.59 105.57 105.57 8.8K
11:08 105.59 105.60 105.59 105.60 4.2K
11:09 105.59 105.61 105.56 105.56 8.8K
11:10 105.54 105.54 105.47 105.47 13.2K
11:11 105.43 105.44 105.38 105.43 5.8K
11:12 105.45 105.45 105.40 105.40 4.2K
11:13 105.37 105.37 105.29 105.30 2.7K
11:14 105.28 105.38 105.28 105.36 5.4K
11:15 105.38 105.39 105.38 105.39 1.1K
11:16 105.37 105.39 105.37 105.39 1.7K
11:17 105.37 105.38 105.36 105.36 14.2K
11:18 105.39 105.39 105.29 105.29 4.0K
11:19 105.28 105.29 105.28 105.29 1.6K
11:20 105.31 105.35 105.31 105.35 4.5K
11:21 105.39 105.41 105.39 105.40 2.2K
11:22 105.43 105.44 105.41 105.43 2.2K
11:23 105.42 105.50 105.42 105.49 9.5K
11:24 105.53 105.56 105.53 105.56 3.4K
11:25 105.57 105.62 105.57 105.62 5.2K
11:26 105.64 105.64 105.61 105.63 4.5K
11:27 105.63 105.66 105.62 105.62 6.0K
11:28 105.62 105.62 105.58 105.58 5.6K
11:29 105.58 105.58 105.55 105.55 3.2K
11:30 105.56 105.56 105.53 105.54 6.2K
11:31 105.56 105.59 105.56 105.59 4.7K
11:32 105.60 105.61 105.59 105.59 3.3K
11:33 105.59 105.60 105.59 105.60 2.4K
11:34 105.60 105.60 105.58 105.58 3.8K
11:35 105.59 105.60 105.56 105.60 4.1K
11:36 105.59 105.61 105.59 105.60 4.6K
11:37 105.61 105.63 105.61 105.63 2.3K
11:38 105.59 105.59 105.51 105.55 6.3K
11:39 105.62 105.67 105.62 105.67 12.8K
11:40 105.65 105.65 105.63 105.64 5.5K
11:41 105.69 105.72 105.69 105.71 3.4K
11:42 105.71 105.71 105.68 105.68 1.8K
11:43 105.68 105.68 105.66 105.68 4.1K
11:44 105.68 105.68 105.62 105.63 7.7K
11:45 105.64 105.66 105.64 105.66 2.2K
11:46 105.66 105.70 105.65 105.70 11.4K
11:47 105.67 105.71 105.67 105.70 7.8K
11:48 105.71 105.72 105.70 105.72 10.1K
11:49 105.74 105.77 105.74 105.75 7.2K
11:50 105.77 105.79 105.77 105.79 7.8K
11:51 105.81 105.86 105.81 105.86 6.7K
11:52 105.87 105.90 105.87 105.88 8.6K
11:53 105.84 105.88 105.84 105.87 5.2K
11:54 105.85 105.85 105.80 105.80 5.9K
11:55 105.81 105.88 105.81 105.88 8.2K
11:56 105.88 105.91 105.88 105.91 1.7K
11:57 105.88 105.88 105.87 105.88 3.8K
11:59 105.90 105.90 105.87 105.87 6.3K
12:00 105.86 105.90 105.86 105.87 4.9K
12:01 105.86 105.87 105.83 105.86 10.4K
12:02 105.89 105.89 105.88 105.89 11.0K
12:03 105.87 105.87 105.85 105.85 2.9K
12:04 105.84 105.84 105.82 105.82 3.5K
12:05 105.78 105.78 105.75 105.75 4.3K
12:06 105.77 105.84 105.77 105.84 12.5K
12:07 105.85 105.87 105.85 105.87 5.5K
12:08 105.88 105.89 105.86 105.86 7.2K
12:09 105.84 105.85 105.83 105.84 8.9K
12:10 105.86 105.86 105.81 105.81 3.1K
12:11 105.80 105.81 105.77 105.77 4.3K
12:12 105.73 105.74 105.73 105.73 8.1K
12:13 105.73 105.73 105.66 105.67 11.1K
12:14 105.68 105.68 105.66 105.66 7.0K
12:15 105.64 105.68 105.63 105.66 8.8K
12:16 105.68 105.68 105.65 105.66 6.8K
12:17 105.66 105.66 105.64 105.64 4.7K
12:18 105.67 105.71 105.67 105.71 11.1K
12:19 105.68 105.70 105.68 105.70 4.7K
12:20 105.72 105.75 105.69 105.74 15.7K
12:21 105.73 105.74 105.71 105.71 4.5K
12:22 105.69 105.71 105.67 105.71 3.6K
12:23 105.68 105.70 105.65 105.70 7.4K
12:24 105.71 105.72 105.69 105.72 6.7K
12:25 105.71 105.72 105.70 105.72 5.6K
12:26 105.72 105.73 105.72 105.73 4.3K
12:27 105.71 105.73 105.70 105.73 5.3K
12:28 105.71 105.72 105.68 105.72 4.4K
12:29 105.70 105.70 105.70 105.70 1.2K
12:30 105.70 105.73 105.70 105.73 4.4K
12:31 105.72 105.75 105.69 105.69 7.1K
12:32 105.72 105.72 105.70 105.70 5.1K
12:33 105.72 105.72 105.70 105.72 2.9K
12:34 105.70 105.70 105.66 105.66 4.4K
12:35 105.71 105.71 105.71 105.71 1.6K
12:36 105.68 105.70 105.68 105.68 7.4K
12:37 105.68 105.68 105.68 105.68 2.0K
12:38 105.70 105.70 105.67 105.67 3.1K
12:39 105.66 105.66 105.59 105.60 5.6K
12:40 105.60 105.62 105.60 105.62 1.3K
12:41 105.62 105.63 105.61 105.63 4.2K
12:42 105.61 105.63 105.61 105.62 2.6K
12:43 105.61 105.61 105.61 105.61 1.6K
12:44 105.62 105.62 105.62 105.62 2.3K
12:45 105.62 105.62 105.62 105.62 0.4K
12:46 105.61 105.61 105.61 105.61 1.6K
12:47 105.61 105.62 105.59 105.60 5.3K
12:48 105.58 105.61 105.58 105.61 2.5K
12:49 105.60 105.61 105.60 105.61 1.4K
12:50 105.59 105.62 105.59 105.62 2.3K
12:51 105.60 105.61 105.58 105.61 8.1K
12:52 105.62 105.62 105.53 105.56 6.2K
12:53 105.59 105.59 105.54 105.54 3.7K
12:54 105.55 105.57 105.55 105.57 2.1K
12:55 105.58 105.58 105.54 105.56 2.5K
12:56 105.57 105.58 105.56 105.57 5.7K
12:57 105.58 105.62 105.58 105.62 5.5K
12:58 105.65 105.65 105.63 105.65 11.1K
12:59 105.65 105.67 105.65 105.65 7.4K
13:00 105.65 105.66 105.54 105.54 7.2K
13:01 105.57 105.58 105.53 105.55 5.6K
13:02 105.56 105.60 105.56 105.60 5.8K
13:03 105.61 105.61 105.60 105.61 2.3K
13:04 105.63 105.65 105.62 105.65 4.6K
13:05 105.66 105.68 105.64 105.68 3.6K
13:06 105.68 105.68 105.65 105.65 10.0K
13:07 105.65 105.68 105.62 105.63 7.5K
13:08 105.66 105.67 105.63 105.66 12.7K
13:09 105.66 105.66 105.63 105.63 11.6K
13:10 105.65 105.66 105.63 105.65 7.9K
13:11 105.70 105.74 105.69 105.73 40.3K
13:12 105.72 105.72 105.70 105.72 22.5K
13:13 105.72 105.73 105.71 105.72 5.5K
13:14 105.73 105.74 105.72 105.74 6.7K
13:15 105.76 105.77 105.75 105.77 4.1K
13:16 105.78 105.79 105.78 105.78 14.5K
13:17 105.78 105.80 105.78 105.80 8.1K
13:18 105.80 105.85 105.80 105.85 11.9K
13:19 105.85 105.90 105.85 105.90 10.4K
13:20 105.90 105.92 105.90 105.90 4.2K
13:21 105.90 105.92 105.89 105.91 5.7K
13:22 105.89 105.95 105.89 105.94 22.1K
13:23 105.93 105.93 105.91 105.92 3.0K
13:24 105.90 105.97 105.90 105.95 18.9K
13:25 105.96 106.00 105.96 106.00 13.8K
13:26 106.00 106.00 105.95 105.98 53.7K
13:27 105.98 105.98 105.95 105.96 5.8K
13:28 105.96 106.00 105.91 105.91 23.4K
13:29 105.92 105.97 105.92 105.94 12.8K
13:30 105.96 105.98 105.95 105.95 8.2K
13:31 105.94 105.97 105.93 105.97 6.7K
13:32 105.97 105.98 105.87 105.87 13.3K
13:33 105.89 105.92 105.89 105.90 15.6K
13:34 105.90 105.91 105.89 105.90 10.6K
13:35 105.91 105.93 105.90 105.93 21.4K
13:36 105.92 105.95 105.92 105.95 12.5K
13:37 105.95 105.95 105.93 105.93 11.9K
13:38 105.93 105.93 105.92 105.93 7.9K
13:39 105.95 105.98 105.95 105.97 23.3K
13:40 105.97 105.98 105.96 105.98 16.4K
13:41 105.98 105.99 105.97 105.97 22.6K
13:42 105.96 105.96 105.93 105.93 7.9K
13:43 105.93 105.93 105.88 105.89 8.0K
13:44 105.89 105.89 105.87 105.87 6.8K
13:45 105.89 105.93 105.89 105.93 17.4K
13:46 105.93 105.98 105.93 105.98 16.7K
13:47 105.97 106.05 105.97 106.00 24.2K
13:48 105.99 106.04 105.99 106.04 25.4K
13:49 106.06 106.08 106.05 106.05 9.9K
13:50 106.05 106.06 106.02 106.06 9.7K
13:51 106.06 106.08 106.06 106.08 6.0K
13:52 106.10 106.12 106.09 106.10 8.6K
13:53 106.06 106.18 106.06 106.18 18.1K
13:54 106.18 106.20 106.17 106.17 5.1K
13:55 106.15 106.20 106.15 106.19 5.3K
13:56 106.18 106.19 106.16 106.16 5.2K
13:57 106.17 106.20 106.17 106.20 14.4K
13:58 106.13 106.13 106.08 106.08 7.0K
13:59 106.07 106.11 106.04 106.04 7.8K
14:00 106.02 106.11 106.02 106.11 12.9K
14:01 106.11 106.16 106.11 106.16 56.4K
14:02 106.15 106.16 106.11 106.16 4.6K
14:03 106.17 106.17 106.12 106.15 18.6K
14:04 106.17 106.17 106.09 106.10 5.8K
14:05 106.08 106.09 106.07 106.08 5.8K
14:06 106.09 106.10 106.08 106.10 6.1K
14:07 106.08 106.16 106.08 106.14 14.5K
14:08 106.12 106.17 106.12 106.15 6.1K
14:09 106.14 106.17 106.12 106.13 4.2K
14:10 106.13 106.19 106.13 106.19 11.8K
14:11 106.19 106.21 106.19 106.20 8.2K
14:12 106.20 106.33 106.20 106.22 18.3K
14:13 106.25 106.33 106.25 106.32 10.8K
14:14 106.31 106.35 106.31 106.32 7.3K
14:15 106.33 106.34 106.32 106.34 4.8K
14:16 106.33 106.33 106.28 106.30 7.0K
14:17 106.32 106.38 106.32 106.38 10.1K
14:18 106.39 106.42 106.39 106.39 3.4K
14:19 106.38 106.38 106.34 106.36 5.4K
14:20 106.37 106.37 106.34 106.35 3.9K
14:21 106.33 106.36 106.30 106.36 8.0K
14:22 106.39 106.40 106.38 106.38 5.2K
14:23 106.41 106.43 106.41 106.43 4.1K
14:24 106.43 106.43 106.31 106.34 18.3K
14:25 106.37 106.37 106.23 106.23 12.4K
14:26 106.20 106.21 106.18 106.18 20.8K
14:27 106.17 106.18 106.15 106.15 4.8K
14:28 106.14 106.14 106.08 106.10 5.7K
14:29 106.10 106.13 106.10 106.10 14.5K
14:30 106.10 106.11 106.10 106.11 8.3K
14:31 106.13 106.19 106.11 106.15 70.5K
14:32 106.15 106.24 106.14 106.24 29.0K
14:33 106.26 106.27 106.24 106.25 4.6K
14:34 106.24 106.32 106.24 106.30 7.6K
14:35 106.29 106.32 106.29 106.29 5.7K
14:36 106.27 106.30 106.27 106.30 5.7K
14:37 106.33 106.38 106.33 106.37 7.6K
14:38 106.37 106.45 106.36 106.45 17.8K
14:39 106.48 106.49 106.44 106.45 8.9K
14:40 106.45 106.45 106.42 106.42 1.3K
14:41 106.48 106.51 106.48 106.50 4.0K
14:42 106.49 106.49 106.49 106.49 1.7K
14:43 106.48 106.50 106.48 106.50 4.4K
14:44 106.52 106.52 106.49 106.49 4.5K
14:45 106.48 106.49 106.48 106.49 3.1K
14:46 106.50 106.52 106.50 106.50 5.4K
14:47 106.50 106.50 106.46 106.46 4.7K
14:48 106.48 106.48 106.48 106.48 1.4K
14:49 106.49 106.49 106.46 106.49 8.1K
14:50 106.51 106.53 106.47 106.49 10.0K
14:51 106.47 106.47 106.47 106.47 0.2K
14:52 106.47 106.48 106.45 106.46 5.9K
14:53 106.44 106.44 106.43 106.43 9.7K
14:54 106.43 106.43 106.41 106.42 2.0K
14:55 106.45 106.48 106.45 106.46 4.2K
14:56 106.45 106.45 106.40 106.40 6.7K
14:57 106.41 106.48 106.40 106.48 8.5K
14:58 106.50 106.50 106.46 106.46 3.3K
14:59 106.48 106.48 106.48 106.48 1.8K
15:00 106.46 106.46 106.43 106.45 2.8K
15:01 106.44 106.44 106.43 106.43 1.7K
15:02 106.44 106.44 106.39 106.40 3.0K
15:03 106.42 106.42 106.32 106.32 30.9K
15:04 106.33 106.34 106.31 106.33 10.6K
15:05 106.29 106.29 106.25 106.26 2.8K
15:06 106.24 106.24 106.20 106.20 3.5K
15:07 106.19 106.21 106.18 106.18 4.4K
15:08 106.17 106.17 106.14 106.14 5.6K
15:09 106.13 106.16 106.12 106.14 6.2K
15:10 106.16 106.17 106.16 106.17 6.2K
15:11 106.17 106.18 106.15 106.15 6.1K
15:12 106.14 106.14 106.11 106.11 1.9K
15:13 106.10 106.12 106.10 106.11 4.7K
15:14 106.11 106.15 106.11 106.12 51.1K
15:15 106.13 106.16 106.13 106.16 8.7K
15:16 106.16 106.23 106.16 106.21 8.9K
15:17 106.19 106.19 106.18 106.18 5.1K
15:18 106.20 106.25 106.20 106.25 9.6K
15:19 106.25 106.29 106.23 106.29 9.5K
15:20 106.31 106.32 106.30 106.32 6.6K
15:21 106.32 106.34 106.30 106.33 21.3K
15:22 106.34 106.34 106.30 106.31 11.4K
15:23 106.31 106.33 106.29 106.33 9.4K
15:24 106.31 106.31 106.26 106.29 9.2K
15:25 106.28 106.30 106.28 106.29 5.9K
15:26 106.29 106.30 106.28 106.30 5.2K
15:27 106.29 106.32 106.29 106.30 10.7K
15:28 106.29 106.29 106.26 106.26 11.1K
15:29 106.27 106.31 106.27 106.29 7.1K
15:30 106.31 106.31 106.29 106.30 6.9K
15:31 106.30 106.30 106.28 106.29 6.9K
15:32 106.31 106.31 106.27 106.28 6.9K
15:33 106.27 106.30 106.24 106.28 12.0K
15:34 106.27 106.28 106.25 106.27 9.2K
15:35 106.28 106.29 106.25 106.25 8.7K
15:36 106.24 106.24 106.18 106.18 11.1K
15:37 106.17 106.19 106.16 106.19 11.5K
15:38 106.18 106.22 106.18 106.22 11.1K
15:39 106.23 106.23 106.22 106.23 3.2K
15:40 106.22 106.23 106.20 106.22 10.8K
15:41 106.23 106.27 106.23 106.27 9.0K
15:42 106.26 106.27 106.24 106.24 9.7K
15:43 106.23 106.26 106.21 106.26 10.6K
15:44 106.25 106.25 106.22 106.25 24.5K
15:45 106.25 106.28 106.23 106.28 7.8K
15:46 106.27 106.30 106.25 106.30 8.8K
15:47 106.30 106.32 106.30 106.31 6.7K
15:48 106.30 106.35 106.29 106.35 7.6K
15:49 106.36 106.42 106.36 106.41 14.8K
15:50 106.41 106.41 106.33 106.36 26.2K
15:51 106.37 106.39 106.37 106.37 17.2K
15:52 106.38 106.43 106.36 106.43 23.1K
15:53 106.43 106.50 106.43 106.48 28.3K
15:54 106.48 106.50 106.45 106.50 78.9K
15:55 106.55 106.55 106.51 106.51 48.7K
15:56 106.50 106.50 106.45 106.45 39.7K
15:57 106.46 106.50 106.44 106.50 51.6K
15:58 106.45 106.50 106.45 106.50 72.4K
15:59 106.51 106.54 106.48 106.50 708.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available