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
09:30 105.33 105.33 105.33 105.33 19.1K
09:31 105.63 105.63 105.54 105.57 2.5K
09:32 105.65 105.65 105.52 105.52 8.0K
09:33 105.73 105.73 105.63 105.64 2.8K
09:34 105.63 105.63 105.57 105.57 2.2K
09:35 105.51 105.55 105.45 105.45 6.5K
09:36 105.38 105.42 105.36 105.42 5.0K
09:37 105.40 105.43 105.40 105.43 3.2K
09:38 105.40 105.40 105.29 105.29 3.0K
09:39 105.13 105.16 105.13 105.16 1.0K
09:40 105.21 105.23 105.19 105.23 5.1K
09:41 105.33 105.34 105.33 105.34 0.7K
09:42 105.28 105.33 105.28 105.33 4.7K
09:43 105.33 105.33 105.33 105.33 0.9K
09:44 105.34 105.34 105.34 105.34 0.9K
09:45 105.27 105.27 105.20 105.26 8.2K
09:46 105.21 105.21 105.12 105.12 4.4K
09:47 105.21 105.21 105.20 105.21 2.4K
09:48 105.21 105.35 105.21 105.35 2.3K
09:49 105.28 105.31 105.28 105.31 2.6K
09:50 105.30 105.37 105.30 105.37 4.4K
09:51 105.38 105.39 105.32 105.39 2.6K
09:52 105.33 105.33 105.25 105.25 1.0K
09:53 105.32 105.32 105.31 105.31 2.4K
09:54 105.31 105.31 105.23 105.23 9.3K
09:55 105.24 105.28 105.24 105.28 1.9K
09:56 105.24 105.24 105.18 105.23 7.0K
09:57 105.18 105.18 105.14 105.15 11.4K
09:58 105.16 105.23 105.16 105.18 3.2K
09:59 105.22 105.25 105.18 105.25 1.5K
10:00 105.37 105.92 105.37 105.92 26.5K
10:01 106.15 106.49 106.15 106.32 27.0K
10:02 106.31 106.49 106.29 106.49 11.1K
10:03 106.58 106.58 106.44 106.50 10.5K
10:04 106.57 106.58 106.46 106.48 23.5K
10:05 106.52 106.66 106.46 106.65 44.6K
10:06 106.63 106.64 106.45 106.45 10.8K
10:07 106.52 106.55 106.49 106.55 4.8K
10:08 106.65 106.78 106.59 106.78 6.0K
10:09 106.89 106.89 106.79 106.89 5.6K
10:10 106.93 107.03 106.91 107.03 10.7K
10:11 107.04 107.04 106.92 106.92 15.7K
10:12 106.95 107.00 106.88 106.97 8.5K
10:13 106.95 106.95 106.83 106.88 10.6K
10:14 106.92 107.08 106.92 107.05 10.7K
10:15 107.06 107.26 107.06 107.23 32.4K
10:16 107.25 107.25 107.11 107.17 23.1K
10:17 107.08 107.08 106.90 106.94 5.3K
10:18 106.94 106.98 106.89 106.89 8.1K
10:19 106.85 106.85 106.75 106.75 6.6K
10:20 106.74 106.93 106.74 106.83 2.8K
10:21 106.69 106.72 106.69 106.69 6.9K
10:22 106.71 106.71 106.52 106.52 8.8K
10:23 106.47 106.48 106.47 106.48 2.7K
10:24 106.49 106.66 106.49 106.66 8.5K
10:25 106.62 106.81 106.61 106.78 9.7K
10:26 106.82 106.82 106.71 106.71 2.8K
10:27 106.67 106.67 106.53 106.53 13.8K
10:28 106.54 106.62 106.53 106.57 2.6K
10:29 106.63 106.72 106.63 106.72 4.8K
10:30 106.73 106.88 106.73 106.84 3.6K
10:31 106.84 106.93 106.84 106.93 2.4K
10:32 106.89 106.94 106.80 106.80 14.3K
10:33 106.82 106.91 106.81 106.91 5.9K
10:34 106.87 106.98 106.87 106.95 3.9K
10:35 106.91 107.00 106.91 106.98 3.2K
10:36 107.00 107.03 106.99 107.01 3.6K
10:37 107.01 107.09 107.01 107.09 2.8K
10:38 107.02 107.09 107.02 107.05 7.1K
10:39 107.03 107.06 107.03 107.04 3.4K
10:40 107.04 107.16 107.04 107.13 9.1K
10:41 107.11 107.14 107.06 107.06 11.9K
10:42 107.14 107.22 107.09 107.21 4.7K
10:43 107.21 107.34 107.21 107.34 4.9K
10:44 107.28 107.37 107.28 107.37 4.2K
10:45 107.38 107.41 107.29 107.34 10.5K
10:46 107.34 107.34 107.32 107.32 3.1K
10:47 107.29 107.36 107.29 107.36 1.5K
10:48 107.42 107.49 107.41 107.49 7.7K
10:49 107.42 107.44 107.33 107.33 12.3K
10:50 107.37 107.45 107.37 107.44 5.2K
10:51 107.39 107.39 107.34 107.34 3.5K
10:52 107.37 107.41 107.37 107.38 3.4K
10:53 107.40 107.50 107.40 107.46 3.8K
10:54 107.46 107.49 107.46 107.47 4.1K
10:55 107.47 107.47 107.40 107.45 5.8K
10:56 107.46 107.48 107.42 107.47 2.7K
10:57 107.34 107.43 107.34 107.37 14.1K
10:58 107.38 107.38 107.35 107.35 1.3K
10:59 107.38 107.42 107.35 107.35 6.1K
11:00 107.37 107.41 107.37 107.38 9.2K
11:01 107.42 107.44 107.40 107.43 4.4K
11:02 107.36 107.40 107.35 107.37 9.6K
11:03 107.38 107.40 107.33 107.33 4.7K
11:04 107.36 107.38 107.28 107.37 6.5K
11:05 107.31 107.41 107.30 107.41 2.9K
11:06 107.37 107.40 107.37 107.38 4.2K
11:07 107.38 107.38 107.34 107.34 2.2K
11:08 107.34 107.37 107.34 107.37 1.5K
11:09 107.37 107.41 107.37 107.40 2.9K
11:10 107.44 107.48 107.40 107.48 8.9K
11:11 107.48 107.51 107.37 107.37 7.2K
11:12 107.34 107.34 107.32 107.32 4.1K
11:13 107.30 107.30 107.26 107.28 3.5K
11:14 107.40 107.56 107.40 107.56 35.4K
11:15 107.53 107.60 107.53 107.60 16.8K
11:16 107.56 107.61 107.56 107.56 55.0K
11:17 107.58 107.60 107.52 107.54 13.5K
11:18 107.54 107.56 107.52 107.56 2.5K
11:19 107.52 107.58 107.52 107.54 10.1K
11:20 107.52 107.62 107.52 107.60 24.7K
11:21 107.64 107.64 107.55 107.56 12.6K
11:22 107.55 107.58 107.53 107.57 2.0K
11:23 107.54 107.56 107.48 107.53 8.5K
11:24 107.51 107.51 107.40 107.40 12.8K
11:25 107.40 107.43 107.39 107.43 2.3K
11:26 107.45 107.45 107.41 107.45 5.5K
11:27 107.45 107.48 107.43 107.43 2.2K
11:28 107.43 107.49 107.43 107.46 7.7K
11:29 107.46 107.51 107.46 107.51 7.5K
11:30 107.53 107.55 107.53 107.55 7.8K
11:31 107.54 107.58 107.53 107.56 7.4K
11:32 107.56 107.60 107.56 107.60 3.2K
11:33 107.59 107.62 107.50 107.56 24.8K
11:34 107.57 107.59 107.54 107.56 3.8K
11:35 107.58 107.58 107.56 107.56 3.7K
11:36 107.56 107.60 107.56 107.57 3.9K
11:37 107.56 107.58 107.54 107.58 9.1K
11:38 107.60 107.60 107.53 107.53 8.3K
11:39 107.54 107.59 107.54 107.56 3.9K
11:40 107.56 107.63 107.56 107.63 3.5K
11:41 107.67 107.67 107.57 107.57 7.1K
11:42 107.58 107.61 107.58 107.61 2.8K
11:43 107.60 107.61 107.58 107.60 4.0K
11:45 107.61 107.68 107.61 107.66 6.6K
11:46 107.68 107.69 107.68 107.69 2.9K
11:47 107.66 107.67 107.65 107.67 4.1K
11:48 107.68 107.69 107.60 107.63 9.4K
11:49 107.61 107.66 107.60 107.63 2.9K
11:50 107.64 107.67 107.64 107.67 2.2K
11:51 107.70 107.71 107.69 107.70 6.7K
11:52 107.67 107.67 107.66 107.66 1.8K
11:53 107.66 107.71 107.66 107.70 15.1K
11:54 107.72 107.75 107.71 107.75 8.5K
11:55 107.76 107.76 107.73 107.75 4.5K
11:56 107.75 107.79 107.69 107.78 16.3K
11:57 107.79 107.87 107.79 107.87 2.1K
11:58 107.88 107.88 107.77 107.79 26.8K
11:59 107.79 107.80 107.75 107.76 9.4K
12:00 107.78 107.83 107.78 107.83 9.4K
12:01 107.88 107.88 107.86 107.87 3.9K
12:02 107.93 107.93 107.90 107.93 3.7K
12:03 107.94 107.96 107.93 107.93 6.4K
12:04 107.90 107.91 107.87 107.87 2.9K
12:05 107.81 107.81 107.72 107.72 7.1K
12:06 107.72 107.74 107.72 107.74 1.5K
12:07 107.73 107.73 107.65 107.65 11.1K
12:08 107.63 107.64 107.62 107.64 4.8K
12:09 107.64 107.65 107.58 107.59 11.8K
12:10 107.57 107.59 107.53 107.56 2.5K
12:11 107.57 107.59 107.57 107.59 5.3K
12:12 107.59 107.60 107.57 107.57 2.6K
12:13 107.60 107.60 107.49 107.49 3.2K
12:14 107.47 107.55 107.46 107.55 10.0K
12:15 107.58 107.61 107.53 107.61 18.7K
12:16 107.60 107.61 107.47 107.51 20.3K
12:17 107.50 107.67 107.50 107.62 46.5K
12:18 107.62 107.67 107.61 107.61 35.7K
12:19 107.57 107.60 107.53 107.60 4.7K
12:20 107.59 107.63 107.59 107.59 11.2K
12:21 107.61 107.66 107.61 107.65 8.2K
12:22 107.65 107.66 107.61 107.62 10.7K
12:23 107.62 107.69 107.58 107.69 25.5K
12:24 107.69 107.69 107.47 107.47 240.3K
12:25 107.64 107.73 107.58 107.73 135.5K
12:26 107.72 107.72 107.63 107.63 212.3K
12:27 107.55 107.56 107.50 107.50 8.5K
12:28 107.52 107.62 107.52 107.56 12.4K
12:29 107.64 107.69 107.64 107.69 29.5K
12:30 107.72 107.77 107.72 107.74 5.7K
12:31 107.75 107.75 107.69 107.70 16.6K
12:32 107.68 107.68 107.60 107.60 5.2K
12:33 107.60 107.60 107.57 107.60 5.5K
12:34 107.58 107.62 107.52 107.54 8.8K
12:35 107.55 107.64 107.55 107.64 20.0K
12:36 107.64 107.70 107.64 107.70 4.2K
12:37 107.65 107.68 107.65 107.66 3.8K
12:38 107.66 107.69 107.66 107.66 24.0K
12:39 107.69 107.71 107.68 107.71 7.3K
12:40 107.70 107.72 107.68 107.71 13.3K
12:41 107.69 107.72 107.67 107.69 5.0K
12:42 107.71 107.73 107.68 107.68 4.1K
12:43 107.68 107.72 107.68 107.72 2.5K
12:44 107.74 107.76 107.74 107.76 11.0K
12:45 107.76 107.79 107.76 107.79 6.0K
12:46 107.80 107.85 107.80 107.85 4.0K
12:47 107.87 107.87 107.83 107.83 3.0K
12:48 107.81 107.86 107.81 107.86 5.9K
12:49 107.84 107.84 107.78 107.78 6.8K
12:50 107.80 107.80 107.79 107.80 2.1K
12:51 107.77 107.79 107.75 107.75 6.0K
12:52 107.74 107.80 107.74 107.80 4.1K
12:53 107.82 107.84 107.81 107.81 28.7K
12:54 107.79 107.79 107.75 107.75 4.5K
12:55 107.76 107.77 107.75 107.77 4.7K
12:56 107.73 107.77 107.73 107.73 33.5K
12:57 107.75 107.76 107.70 107.70 6.3K
12:58 107.72 107.73 107.69 107.73 2.8K
12:59 107.73 107.73 107.70 107.71 11.7K
13:00 107.73 107.80 107.73 107.77 7.4K
13:01 107.76 107.83 107.76 107.83 5.1K
13:02 107.84 107.87 107.83 107.87 4.2K
13:03 107.86 107.88 107.86 107.88 5.8K
13:04 107.86 107.87 107.86 107.87 1.2K
13:05 107.87 107.94 107.87 107.94 5.1K
13:06 107.91 107.91 107.85 107.85 2.2K
13:07 107.92 107.94 107.91 107.92 7.7K
13:08 107.92 107.94 107.91 107.94 8.9K
13:09 107.94 107.94 107.92 107.94 7.2K
13:10 107.95 107.95 107.87 107.87 6.6K
13:11 107.87 107.88 107.86 107.86 3.8K
13:12 107.80 107.83 107.74 107.76 19.5K
13:13 107.76 107.76 107.66 107.66 3.6K
13:14 107.64 107.69 107.64 107.67 4.0K
13:15 107.67 107.69 107.63 107.67 5.7K
13:16 107.67 107.69 107.67 107.69 2.8K
13:17 107.71 107.72 107.71 107.72 1.4K
13:18 107.73 107.73 107.73 107.73 1.0K
13:19 107.75 107.76 107.72 107.74 5.7K
13:21 107.77 107.77 107.75 107.75 1.3K
13:22 107.75 107.75 107.67 107.68 5.0K
13:23 107.73 107.77 107.69 107.77 3.1K
13:24 107.71 107.71 107.71 107.71 2.0K
13:25 107.73 107.76 107.73 107.76 2.2K
13:26 107.78 107.78 107.68 107.68 3.4K
13:27 107.69 107.70 107.68 107.69 3.7K
13:28 107.65 107.65 107.65 107.65 0.5K
13:29 107.67 107.71 107.67 107.71 16.3K
13:30 107.71 107.72 107.71 107.71 15.5K
13:31 107.68 107.72 107.68 107.70 8.7K
13:32 107.66 107.69 107.64 107.64 4.2K
13:33 107.67 107.68 107.67 107.68 3.4K
13:35 107.66 107.66 107.64 107.64 6.3K
13:36 107.63 107.65 107.63 107.64 3.0K
13:37 107.64 107.65 107.64 107.65 1.4K
13:38 107.66 107.70 107.66 107.70 4.1K
13:39 107.70 107.70 107.70 107.70 0.1K
13:40 107.69 107.69 107.58 107.60 8.2K
13:41 107.62 107.64 107.61 107.64 5.1K
13:42 107.62 107.62 107.62 107.62 1.5K
13:43 107.63 107.64 107.58 107.58 8.9K
13:44 107.59 107.61 107.59 107.61 2.3K
13:45 107.65 107.69 107.65 107.65 7.5K
13:46 107.65 107.67 107.65 107.66 3.5K
13:47 107.61 107.61 107.54 107.54 5.5K
13:48 107.51 107.52 107.45 107.47 5.3K
13:49 107.47 107.51 107.43 107.43 9.7K
13:50 107.43 107.45 107.39 107.39 2.1K
13:51 107.39 107.39 107.33 107.34 4.5K
13:52 107.34 107.34 107.34 107.34 10.6K
13:53 107.34 107.37 107.34 107.37 2.5K
13:54 107.40 107.41 107.37 107.38 11.8K
13:55 107.37 107.40 107.37 107.37 2.6K
13:56 107.39 107.39 107.31 107.31 4.2K
13:57 107.32 107.32 107.23 107.25 3.3K
13:58 107.28 107.29 107.26 107.26 2.4K
13:59 107.28 107.30 107.28 107.28 5.1K
14:00 107.28 107.31 107.27 107.31 3.3K
14:01 107.32 107.32 107.27 107.27 2.3K
14:02 107.26 107.31 107.26 107.31 8.0K
14:03 107.30 107.34 107.29 107.34 2.5K
14:04 107.34 107.35 107.33 107.35 3.7K
14:05 107.32 107.32 107.25 107.25 8.6K
14:06 107.25 107.25 107.15 107.15 7.8K
14:07 107.15 107.21 107.15 107.21 3.1K
14:08 107.16 107.18 107.16 107.17 6.3K
14:09 107.17 107.17 107.13 107.15 6.4K
14:10 107.12 107.12 107.06 107.10 4.7K
14:11 107.08 107.08 107.00 107.01 13.7K
14:12 107.05 107.05 106.93 107.03 15.3K
14:13 107.01 107.04 107.00 107.03 7.4K
14:14 107.02 107.05 107.01 107.03 11.2K
14:15 107.03 107.03 106.96 106.98 3.5K
14:16 106.93 106.95 106.93 106.94 5.9K
14:17 106.96 106.99 106.96 106.99 4.9K
14:18 106.96 106.98 106.95 106.97 3.0K
14:19 106.95 106.98 106.94 106.96 4.5K
14:20 106.90 106.97 106.89 106.95 8.6K
14:21 106.94 106.96 106.94 106.96 4.5K
14:22 106.95 106.95 106.93 106.93 6.7K
14:23 106.93 106.94 106.93 106.94 3.6K
14:24 106.95 106.95 106.93 106.93 4.0K
14:25 106.91 106.94 106.88 106.90 9.6K
14:26 106.86 106.90 106.85 106.90 4.4K
14:27 106.92 106.93 106.90 106.92 6.9K
14:28 106.92 106.97 106.90 106.97 6.1K
14:29 106.97 106.98 106.94 106.94 4.3K
14:30 106.97 107.03 106.97 107.03 5.1K
14:31 106.99 107.02 106.99 107.00 2.9K
14:32 107.00 107.03 106.99 107.03 4.3K
14:33 107.06 107.07 107.06 107.07 1.0K
14:34 107.08 107.10 107.08 107.08 2.4K
14:35 107.06 107.10 107.05 107.10 5.1K
14:36 107.09 107.10 107.08 107.10 3.5K
14:37 107.07 107.09 107.03 107.03 10.4K
14:38 107.05 107.07 107.02 107.02 5.4K
14:39 107.01 107.02 107.01 107.02 3.0K
14:40 107.03 107.03 107.00 107.00 5.5K
14:41 107.01 107.03 107.00 107.03 3.1K
14:42 107.02 107.04 107.02 107.02 2.5K
14:43 107.00 107.21 107.00 107.21 26.6K
14:44 107.22 107.25 107.20 107.20 6.6K
14:45 107.18 107.27 107.18 107.27 4.5K
14:46 107.27 107.27 107.24 107.27 6.1K
14:47 107.28 107.29 107.26 107.28 6.3K
14:48 107.29 107.30 107.26 107.29 3.6K
14:49 107.29 107.29 107.22 107.23 8.1K
14:50 107.22 107.23 107.20 107.20 3.6K
14:51 107.20 107.21 107.16 107.21 7.3K
14:52 107.17 107.22 107.17 107.22 3.3K
14:53 107.21 107.23 107.18 107.18 4.4K
14:54 107.21 107.21 107.18 107.18 1.6K
14:55 107.19 107.19 107.08 107.08 6.4K
14:56 107.07 107.09 107.07 107.09 2.3K
14:57 107.10 107.11 107.09 107.11 2.9K
14:58 107.12 107.16 107.09 107.11 19.7K
14:59 107.12 107.12 107.11 107.11 2.4K
15:00 107.13 107.24 107.11 107.24 8.1K
15:01 107.20 107.25 107.20 107.25 4.5K
15:02 107.25 107.28 107.24 107.26 22.1K
15:03 107.27 107.31 107.27 107.31 14.1K
15:04 107.36 107.41 107.33 107.40 117.2K
15:05 107.39 107.43 107.39 107.41 5.8K
15:06 107.42 107.42 107.35 107.35 14.5K
15:07 107.35 107.39 107.35 107.39 6.2K
15:08 107.38 107.38 107.33 107.33 6.9K
15:09 107.35 107.38 107.31 107.36 15.6K
15:10 107.37 107.41 107.37 107.41 4.6K
15:11 107.41 107.44 107.39 107.44 11.9K
15:12 107.45 107.45 107.43 107.43 3.8K
15:13 107.41 107.41 107.33 107.33 43.5K
15:14 107.33 107.33 107.29 107.30 10.1K
15:15 107.30 107.30 107.24 107.26 16.5K
15:16 107.26 107.27 107.24 107.26 8.3K
15:17 107.28 107.29 107.25 107.27 7.6K
15:18 107.30 107.30 107.22 107.22 11.3K
15:19 107.22 107.25 107.20 107.25 7.9K
15:20 107.24 107.24 107.24 107.24 3.7K
15:21 107.25 107.32 107.25 107.31 8.1K
15:22 107.29 107.33 107.29 107.31 5.1K
15:23 107.31 107.36 107.31 107.36 2.9K
15:24 107.31 107.33 107.28 107.28 11.3K
15:25 107.28 107.31 107.28 107.31 10.8K
15:26 107.33 107.37 107.33 107.35 2.8K
15:27 107.37 107.37 107.35 107.35 2.7K
15:28 107.32 107.32 107.31 107.31 10.0K
15:29 107.31 107.31 107.25 107.25 9.9K
15:30 107.25 107.30 107.25 107.28 23.1K
15:31 107.28 107.33 107.27 107.33 9.5K
15:32 107.34 107.34 107.30 107.30 6.8K
15:33 107.29 107.29 107.26 107.27 8.7K
15:34 107.27 107.27 107.23 107.27 23.8K
15:35 107.28 107.28 107.24 107.25 10.2K
15:36 107.24 107.24 107.20 107.21 4.2K
15:37 107.19 107.37 107.19 107.37 26.9K
15:38 107.36 107.39 107.36 107.39 6.6K
15:39 107.38 107.39 107.35 107.38 6.7K
15:40 107.38 107.39 107.36 107.38 7.0K
15:41 107.36 107.39 107.33 107.39 15.7K
15:42 107.40 107.41 107.39 107.40 4.6K
15:43 107.38 107.46 107.38 107.46 26.9K
15:44 107.47 107.52 107.45 107.47 32.5K
15:45 107.50 107.52 107.43 107.44 67.4K
15:46 107.42 107.47 107.42 107.44 13.8K
15:47 107.44 107.46 107.44 107.44 15.6K
15:48 107.46 107.49 107.46 107.47 18.8K
15:49 107.51 107.52 107.39 107.39 21.4K
15:50 107.41 107.54 107.41 107.52 27.3K
15:51 107.52 107.56 107.49 107.51 20.0K
15:52 107.51 107.51 107.41 107.43 14.8K
15:53 107.43 107.43 107.35 107.35 120.7K
15:54 107.33 107.35 107.31 107.33 25.9K
15:55 107.37 107.37 107.14 107.14 34.2K
15:56 107.13 107.13 107.09 107.11 35.3K
15:57 107.10 107.14 107.09 107.11 35.4K
15:58 107.11 107.12 107.08 107.12 66.1K
15:59 107.12 107.29 107.11 107.26 956.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available