Johnson Controls

JCI
🏛️ usa →
108.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 105.47 105.51 104.58 104.94 63.3K
09:31 105.02 105.07 104.78 104.78 14.1K
09:32 104.55 104.69 104.40 104.68 21.1K
09:33 104.67 104.67 104.50 104.50 7.4K
09:34 104.59 104.62 104.43 104.43 9.3K
09:35 104.37 104.43 104.32 104.32 15.8K
09:36 104.26 104.27 104.21 104.22 6.7K
09:37 104.21 104.26 103.88 103.89 11.7K
09:38 103.98 104.04 103.94 103.97 14.3K
09:39 103.99 103.99 103.91 103.91 7.2K
09:40 103.91 103.93 103.82 103.82 7.8K
09:41 103.87 104.44 103.87 104.44 16.7K
09:42 104.49 104.66 104.47 104.61 19.3K
09:43 104.55 104.69 104.53 104.69 9.0K
09:44 104.68 104.77 104.64 104.77 3.9K
09:45 104.72 104.79 104.72 104.75 14.7K
09:46 104.73 104.74 104.66 104.66 12.4K
09:47 104.65 104.67 104.50 104.52 27.6K
09:48 104.61 104.89 104.61 104.89 14.7K
09:49 104.79 104.90 104.72 104.82 5.4K
09:50 104.82 104.90 104.82 104.90 7.0K
09:51 104.93 105.01 104.93 105.01 5.0K
09:52 104.95 105.01 104.89 105.01 6.1K
09:53 105.11 105.11 104.95 104.95 5.5K
09:54 104.96 105.01 104.90 105.00 3.2K
09:55 105.03 105.08 105.03 105.05 8.1K
09:56 105.07 105.18 105.07 105.18 3.6K
09:57 105.22 105.22 105.01 105.01 8.7K
09:58 105.02 105.04 105.01 105.04 11.5K
09:59 105.02 105.14 105.02 105.14 4.3K
10:00 105.15 105.22 105.06 105.22 27.6K
10:01 105.23 105.25 105.23 105.25 5.8K
10:02 105.25 105.38 105.25 105.25 12.4K
10:03 105.24 105.29 105.21 105.22 8.0K
10:04 105.21 105.34 105.21 105.30 20.4K
10:05 105.33 105.39 105.31 105.33 12.6K
10:06 105.32 105.32 105.23 105.27 14.0K
10:07 105.22 105.37 105.22 105.34 4.6K
10:08 105.37 105.42 105.37 105.42 8.1K
10:09 105.42 105.44 105.38 105.38 5.0K
10:10 105.35 105.38 105.32 105.38 9.6K
10:11 105.48 105.49 105.46 105.49 5.4K
10:12 105.52 105.58 105.52 105.58 4.5K
10:13 105.55 105.59 105.54 105.54 7.3K
10:14 105.49 105.49 105.49 105.49 3.9K
10:15 105.58 105.58 105.55 105.55 3.9K
10:16 105.54 105.56 105.49 105.56 6.8K
10:17 105.57 105.58 105.56 105.58 2.8K
10:18 105.62 105.62 105.54 105.54 5.3K
10:19 105.54 105.57 105.52 105.56 5.9K
10:20 105.68 105.69 105.60 105.60 5.2K
10:21 105.60 105.67 105.60 105.67 3.7K
10:22 105.64 105.68 105.64 105.68 3.0K
10:23 105.70 105.70 105.61 105.63 6.3K
10:24 105.64 105.64 105.59 105.62 4.0K
10:25 105.59 105.64 105.55 105.57 2.5K
10:26 105.55 105.58 105.52 105.58 7.8K
10:27 105.59 105.62 105.58 105.62 5.3K
10:28 105.67 105.71 105.64 105.71 5.8K
10:29 105.74 105.82 105.74 105.82 4.0K
10:30 105.81 105.82 105.79 105.81 6.1K
10:31 105.86 105.86 105.77 105.77 6.9K
10:32 105.72 105.79 105.72 105.76 6.7K
10:33 105.77 105.77 105.76 105.76 3.3K
10:34 105.76 105.77 105.74 105.74 7.9K
10:35 105.74 105.74 105.68 105.68 6.3K
10:36 105.64 105.77 105.63 105.73 7.5K
10:37 105.72 105.72 105.67 105.72 4.8K
10:38 105.72 105.72 105.69 105.69 8.0K
10:39 105.67 105.67 105.63 105.63 3.6K
10:40 105.60 105.61 105.60 105.61 5.0K
10:41 105.59 105.60 105.55 105.59 7.2K
10:42 105.56 105.62 105.52 105.52 9.0K
10:43 105.40 105.43 105.40 105.43 3.1K
10:44 105.42 105.45 105.42 105.45 3.2K
10:45 105.46 105.51 105.46 105.51 10.5K
10:46 105.51 105.51 105.47 105.47 4.7K
10:47 105.47 105.49 105.37 105.38 3.4K
10:48 105.38 105.38 105.34 105.37 3.6K
10:49 105.37 105.38 105.37 105.38 2.7K
10:50 105.35 105.37 105.35 105.37 5.4K
10:51 105.38 105.40 105.36 105.36 4.4K
10:52 105.36 105.39 105.36 105.39 2.1K
10:53 105.39 105.45 105.37 105.45 9.9K
10:54 105.49 105.49 105.43 105.43 8.3K
10:55 105.47 105.50 105.47 105.49 11.3K
10:56 105.55 105.57 105.55 105.56 4.8K
10:57 105.54 105.60 105.54 105.58 7.3K
10:58 105.61 105.64 105.56 105.56 9.4K
10:59 105.59 105.60 105.56 105.56 6.6K
11:00 105.56 105.64 105.56 105.64 5.6K
11:01 105.68 105.72 105.68 105.72 6.7K
11:02 105.68 105.72 105.66 105.72 3.8K
11:03 105.76 105.76 105.74 105.74 4.4K
11:04 105.65 105.65 105.64 105.64 6.1K
11:05 105.67 105.70 105.67 105.68 7.6K
11:06 105.66 105.67 105.62 105.64 6.9K
11:07 105.64 105.64 105.57 105.61 6.1K
11:08 105.64 105.65 105.60 105.61 9.0K
11:09 105.62 105.65 105.60 105.65 5.4K
11:10 105.66 105.72 105.66 105.72 3.9K
11:11 105.73 105.85 105.73 105.85 3.9K
11:12 105.83 105.83 105.80 105.80 4.2K
11:13 105.78 105.78 105.77 105.77 5.2K
11:14 105.68 105.72 105.68 105.72 3.7K
11:15 105.76 105.79 105.75 105.77 7.4K
11:16 105.78 105.78 105.69 105.75 8.4K
11:17 105.77 105.77 105.70 105.71 5.7K
11:18 105.71 105.71 105.66 105.68 6.5K
11:19 105.68 105.77 105.68 105.74 5.7K
11:20 105.70 105.75 105.70 105.75 8.1K
11:21 105.73 105.75 105.71 105.71 7.9K
11:22 105.70 105.71 105.68 105.70 9.8K
11:23 105.72 105.77 105.72 105.77 4.4K
11:24 105.78 105.81 105.78 105.80 6.2K
11:25 105.83 105.83 105.78 105.78 7.9K
11:26 105.78 105.84 105.78 105.82 7.1K
11:27 105.84 105.97 105.84 105.97 4.4K
11:28 105.95 105.95 105.91 105.91 8.7K
11:29 105.90 105.91 105.89 105.89 5.6K
11:30 105.86 105.89 105.84 105.86 5.9K
11:31 105.86 105.89 105.86 105.89 7.7K
11:32 105.90 105.93 105.90 105.91 5.7K
11:33 105.87 105.92 105.85 105.92 3.1K
11:34 105.93 105.95 105.91 105.93 23.5K
11:35 105.93 105.95 105.87 105.87 7.3K
11:36 105.85 105.85 105.79 105.80 8.9K
11:37 105.80 105.86 105.80 105.86 3.2K
11:38 105.87 105.89 105.84 105.84 5.7K
11:39 105.84 105.87 105.83 105.83 3.0K
11:40 105.86 105.88 105.86 105.88 4.1K
11:41 105.90 105.91 105.89 105.91 4.3K
11:42 105.89 105.92 105.89 105.91 6.7K
11:43 105.93 105.96 105.92 105.94 5.7K
11:44 105.94 105.94 105.93 105.93 1.5K
11:45 105.94 105.95 105.91 105.95 6.5K
11:46 105.95 105.95 105.95 105.95 0.8K
11:47 105.94 105.94 105.90 105.90 12.8K
11:48 105.90 105.93 105.90 105.93 2.3K
11:49 105.93 105.93 105.89 105.89 4.0K
11:50 105.90 105.90 105.83 105.83 4.9K
11:51 105.82 105.82 105.75 105.75 9.1K
11:52 105.73 105.73 105.69 105.70 7.3K
11:53 105.66 105.66 105.66 105.66 4.2K
11:54 105.68 105.70 105.68 105.70 6.1K
11:55 105.69 105.76 105.69 105.74 9.0K
11:56 105.75 105.75 105.67 105.67 6.4K
11:57 105.66 105.66 105.64 105.64 6.8K
11:58 105.57 105.57 105.52 105.54 9.1K
11:59 105.53 105.55 105.53 105.55 5.9K
12:00 105.55 105.56 105.53 105.56 5.6K
12:01 105.52 105.52 105.52 105.52 4.6K
12:02 105.46 105.48 105.46 105.48 7.2K
12:03 105.45 105.45 105.45 105.45 1.5K
12:04 105.44 105.45 105.43 105.43 2.8K
12:05 105.45 105.45 105.42 105.42 3.0K
12:06 105.42 105.51 105.40 105.49 9.9K
12:07 105.47 105.47 105.46 105.47 3.4K
12:08 105.49 105.49 105.46 105.46 5.1K
12:09 105.40 105.40 105.40 105.40 1.3K
12:10 105.39 105.43 105.38 105.43 5.0K
12:11 105.43 105.44 105.41 105.41 3.8K
12:12 105.40 105.41 105.38 105.41 4.6K
12:13 105.42 105.45 105.42 105.44 2.5K
12:14 105.43 105.43 105.38 105.38 5.2K
12:15 105.38 105.41 105.38 105.41 4.4K
12:16 105.39 105.40 105.39 105.40 3.0K
12:17 105.49 105.49 105.49 105.49 1.3K
12:18 105.49 105.49 105.41 105.41 3.6K
12:19 105.44 105.49 105.44 105.49 3.5K
12:20 105.49 105.49 105.45 105.46 4.5K
12:21 105.45 105.49 105.45 105.49 2.4K
12:22 105.50 105.50 105.50 105.50 3.7K
12:23 105.52 105.52 105.52 105.52 3.2K
12:24 105.49 105.50 105.49 105.50 3.6K
12:25 105.49 105.50 105.47 105.47 4.8K
12:26 105.47 105.52 105.47 105.52 4.5K
12:27 105.52 105.54 105.52 105.54 3.5K
12:28 105.53 105.53 105.52 105.52 2.4K
12:29 105.51 105.51 105.50 105.50 1.9K
12:30 105.52 105.53 105.52 105.53 2.0K
12:31 105.55 105.55 105.51 105.51 4.0K
12:32 105.50 105.50 105.50 105.50 3.4K
12:33 105.47 105.47 105.47 105.47 2.3K
12:34 105.47 105.48 105.47 105.48 2.6K
12:35 105.47 105.47 105.45 105.46 4.4K
12:36 105.48 105.49 105.48 105.49 1.3K
12:37 105.49 105.51 105.48 105.48 6.1K
12:38 105.46 105.46 105.41 105.41 3.4K
12:39 105.39 105.39 105.36 105.37 4.1K
12:40 105.37 105.44 105.37 105.44 5.0K
12:41 105.44 105.44 105.43 105.43 3.8K
12:42 105.44 105.52 105.44 105.52 3.5K
12:43 105.51 105.56 105.51 105.53 9.4K
12:44 105.48 105.48 105.47 105.48 3.4K
12:45 105.50 105.51 105.50 105.51 1.7K
12:46 105.52 105.54 105.50 105.50 5.5K
12:47 105.51 105.51 105.51 105.51 5.1K
12:48 105.51 105.53 105.48 105.48 11.6K
12:49 105.48 105.56 105.48 105.56 4.7K
12:50 105.53 105.54 105.53 105.54 1.1K
12:51 105.57 105.57 105.57 105.57 1.8K
12:52 105.63 105.64 105.62 105.62 3.8K
12:53 105.61 105.61 105.60 105.60 2.8K
12:54 105.58 105.58 105.57 105.57 5.1K
12:55 105.60 105.66 105.60 105.66 2.3K
12:56 105.66 105.69 105.66 105.69 3.3K
12:57 105.68 105.68 105.68 105.68 1.1K
12:58 105.67 105.69 105.67 105.69 3.6K
12:59 105.69 105.71 105.69 105.71 3.1K
13:00 105.73 105.73 105.70 105.73 6.4K
13:01 105.72 105.72 105.72 105.72 1.3K
13:02 105.70 105.71 105.70 105.71 0.7K
13:03 105.68 105.68 105.65 105.67 5.4K
13:04 105.68 105.70 105.68 105.70 1.8K
13:05 105.67 105.70 105.67 105.68 5.8K
13:06 105.66 105.66 105.63 105.63 2.9K
13:07 105.65 105.65 105.65 105.65 2.6K
13:08 105.65 105.66 105.64 105.66 3.4K
13:09 105.64 105.65 105.63 105.63 8.6K
13:10 105.65 105.67 105.65 105.67 4.7K
13:11 105.65 105.65 105.61 105.62 4.1K
13:12 105.60 105.60 105.59 105.59 1.9K
13:13 105.61 105.61 105.60 105.60 2.6K
13:14 105.62 105.63 105.59 105.60 9.5K
13:15 105.60 105.62 105.59 105.61 6.1K
13:16 105.62 105.63 105.62 105.63 1.9K
13:17 105.63 105.63 105.62 105.62 2.8K
13:18 105.64 105.70 105.64 105.70 4.0K
13:19 105.70 105.70 105.64 105.64 7.2K
13:20 105.65 105.67 105.65 105.65 4.8K
13:21 105.64 105.67 105.64 105.66 5.8K
13:22 105.67 105.69 105.66 105.69 6.5K
13:23 105.67 105.67 105.67 105.67 1.9K
13:24 105.67 105.71 105.67 105.69 7.3K
13:25 105.70 105.72 105.70 105.72 3.5K
13:26 105.72 105.73 105.72 105.73 1.3K
13:27 105.73 105.73 105.66 105.66 6.3K
13:28 105.67 105.74 105.67 105.74 9.6K
13:29 105.77 105.77 105.76 105.76 2.2K
13:30 105.77 105.82 105.77 105.82 13.7K
13:31 105.85 105.85 105.81 105.82 7.0K
13:32 105.82 105.90 105.82 105.90 3.5K
13:33 105.89 105.91 105.89 105.90 6.1K
13:34 105.90 105.90 105.82 105.84 24.0K
13:35 105.82 105.88 105.81 105.88 17.2K
13:36 105.88 105.91 105.88 105.91 11.1K
13:37 105.86 105.87 105.84 105.85 7.3K
13:38 105.84 105.85 105.84 105.84 4.9K
13:39 105.84 105.91 105.84 105.91 4.9K
13:40 105.92 105.92 105.89 105.92 6.7K
13:41 105.92 105.94 105.92 105.94 2.1K
13:42 105.92 105.92 105.92 105.92 1.3K
13:43 105.92 105.92 105.89 105.92 6.0K
13:44 105.95 105.98 105.94 105.98 4.1K
13:45 105.98 105.98 105.93 105.96 6.5K
13:46 105.97 105.98 105.97 105.98 3.5K
13:47 105.97 105.99 105.97 105.98 21.0K
13:48 105.99 105.99 105.90 105.90 15.1K
13:49 105.87 105.87 105.83 105.85 4.7K
13:50 105.85 105.89 105.85 105.89 4.9K
13:51 105.91 105.91 105.84 105.85 16.3K
13:52 105.83 105.83 105.82 105.82 4.3K
13:53 105.83 105.83 105.81 105.81 5.5K
13:54 105.80 105.80 105.74 105.77 5.1K
13:55 105.77 105.78 105.77 105.78 2.5K
13:56 105.78 105.79 105.77 105.78 7.7K
13:57 105.78 105.83 105.78 105.83 4.7K
13:58 105.83 105.83 105.79 105.81 24.3K
13:59 105.81 105.81 105.76 105.76 6.7K
14:00 105.72 105.78 105.72 105.78 18.6K
14:01 105.80 105.80 105.74 105.75 19.3K
14:02 105.72 105.72 105.69 105.69 3.1K
14:03 105.70 105.70 105.65 105.65 3.9K
14:04 105.64 105.64 105.61 105.61 3.8K
14:05 105.63 105.63 105.60 105.61 6.2K
14:06 105.64 105.64 105.64 105.64 2.0K
14:07 105.61 105.63 105.61 105.62 3.9K
14:08 105.60 105.62 105.58 105.62 13.8K
14:09 105.60 105.60 105.52 105.52 7.6K
14:10 105.54 105.58 105.54 105.58 3.5K
14:11 105.58 105.63 105.58 105.63 3.7K
14:12 105.64 105.64 105.61 105.61 3.6K
14:13 105.58 105.58 105.56 105.57 6.5K
14:14 105.56 105.56 105.50 105.52 4.8K
14:15 105.51 105.52 105.47 105.49 4.6K
14:16 105.50 105.53 105.50 105.52 4.1K
14:17 105.51 105.51 105.50 105.50 3.3K
14:18 105.48 105.48 105.43 105.43 3.4K
14:19 105.44 105.44 105.42 105.44 3.6K
14:20 105.44 105.46 105.44 105.46 4.3K
14:21 105.46 105.48 105.46 105.48 6.1K
14:22 105.46 105.46 105.43 105.43 11.8K
14:23 105.44 105.44 105.40 105.40 5.7K
14:24 105.41 105.43 105.41 105.43 5.5K
14:25 105.42 105.43 105.42 105.43 1.2K
14:26 105.42 105.43 105.39 105.42 5.5K
14:27 105.43 105.43 105.39 105.39 6.8K
14:28 105.39 105.40 105.39 105.39 6.6K
14:29 105.38 105.39 105.38 105.39 4.1K
14:30 105.40 105.41 105.39 105.41 6.0K
14:31 105.42 105.44 105.42 105.44 4.6K
14:32 105.44 105.46 105.44 105.44 5.2K
14:33 105.44 105.46 105.44 105.46 2.7K
14:34 105.48 105.49 105.44 105.44 15.9K
14:35 105.43 105.43 105.38 105.40 3.8K
14:36 105.39 105.39 105.38 105.39 1.4K
14:37 105.38 105.38 105.38 105.38 5.0K
14:38 105.38 105.39 105.38 105.39 4.8K
14:39 105.39 105.39 105.36 105.36 5.7K
14:40 105.36 105.36 105.30 105.31 8.1K
14:41 105.31 105.31 105.28 105.30 7.0K
14:42 105.29 105.30 105.29 105.30 2.3K
14:43 105.31 105.31 105.30 105.31 18.4K
14:44 105.32 105.39 105.32 105.37 13.2K
14:45 105.37 105.37 105.35 105.35 3.6K
14:46 105.34 105.41 105.34 105.41 4.0K
14:47 105.41 105.41 105.39 105.39 6.0K
14:48 105.41 105.53 105.41 105.53 5.5K
14:49 105.53 105.53 105.49 105.49 4.2K
14:50 105.55 105.63 105.55 105.63 3.0K
14:51 105.65 105.71 105.65 105.70 3.8K
14:52 105.69 105.69 105.59 105.59 3.2K
14:53 105.58 105.63 105.58 105.63 3.7K
14:54 105.62 105.63 105.62 105.63 2.1K
14:55 105.68 105.68 105.62 105.62 6.4K
14:56 105.60 105.63 105.60 105.63 4.2K
14:57 105.66 105.66 105.60 105.61 3.3K
14:58 105.61 105.62 105.60 105.62 3.4K
14:59 105.61 105.64 105.60 105.64 8.1K
15:00 105.64 105.68 105.64 105.67 7.1K
15:01 105.66 105.66 105.65 105.65 2.6K
15:02 105.65 105.66 105.65 105.65 7.3K
15:03 105.62 105.63 105.62 105.62 4.0K
15:04 105.60 105.65 105.60 105.65 5.2K
15:05 105.66 105.67 105.64 105.64 8.1K
15:06 105.64 105.66 105.62 105.64 7.1K
15:07 105.63 105.63 105.58 105.58 5.1K
15:08 105.56 105.57 105.52 105.52 10.2K
15:09 105.53 105.53 105.52 105.53 5.7K
15:10 105.54 105.55 105.54 105.55 4.8K
15:11 105.53 105.53 105.48 105.48 9.2K
15:12 105.50 105.57 105.50 105.57 4.6K
15:13 105.56 105.58 105.56 105.56 8.7K
15:14 105.58 105.60 105.58 105.60 3.7K
15:15 105.62 105.64 105.60 105.64 7.4K
15:16 105.63 105.65 105.63 105.64 5.3K
15:17 105.66 105.68 105.66 105.68 7.8K
15:18 105.69 105.69 105.69 105.69 8.4K
15:19 105.71 105.71 105.70 105.71 6.5K
15:20 105.71 105.75 105.71 105.75 7.7K
15:21 105.75 105.75 105.68 105.68 10.0K
15:22 105.69 105.72 105.69 105.72 8.3K
15:23 105.71 105.71 105.70 105.70 4.7K
15:24 105.69 105.69 105.66 105.66 8.7K
15:25 105.63 105.71 105.62 105.71 11.4K
15:26 105.71 105.73 105.71 105.73 6.0K
15:27 105.73 105.73 105.71 105.73 13.0K
15:28 105.73 105.77 105.73 105.75 13.2K
15:29 105.76 105.76 105.75 105.75 5.3K
15:30 105.75 105.75 105.72 105.73 16.2K
15:31 105.74 105.78 105.73 105.77 8.2K
15:32 105.76 105.78 105.74 105.77 13.7K
15:33 105.74 105.76 105.74 105.74 8.4K
15:34 105.69 105.69 105.64 105.64 15.5K
15:35 105.64 105.66 105.64 105.65 18.5K
15:36 105.65 105.66 105.64 105.65 12.4K
15:37 105.65 105.65 105.61 105.65 24.2K
15:38 105.65 105.77 105.65 105.77 27.3K
15:39 105.77 105.81 105.77 105.80 10.2K
15:40 105.80 105.81 105.78 105.80 11.3K
15:41 105.81 105.81 105.79 105.80 8.4K
15:42 105.80 105.82 105.78 105.82 14.2K
15:43 105.82 105.82 105.73 105.74 27.5K
15:44 105.74 105.80 105.74 105.80 21.2K
15:45 105.80 105.86 105.80 105.86 20.3K
15:46 105.86 105.88 105.79 105.79 13.4K
15:47 105.79 105.84 105.79 105.84 12.6K
15:48 105.80 105.84 105.80 105.83 16.5K
15:49 105.82 105.84 105.79 105.79 15.0K
15:50 105.84 105.99 105.84 105.97 30.2K
15:51 105.97 106.03 105.97 106.00 23.2K
15:52 106.00 106.01 105.98 106.01 32.8K
15:53 105.99 106.00 105.94 105.97 18.8K
15:54 105.97 106.01 105.95 106.01 23.5K
15:55 105.98 106.00 105.91 105.96 31.5K
15:56 105.98 105.98 105.92 105.93 38.5K
15:57 105.93 105.95 105.91 105.92 40.5K
15:58 105.91 105.95 105.90 105.94 35.7K
15:59 105.94 105.96 105.88 105.96 1,671.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available