Johnson Controls

JCI
🏛️ usa →
108.66
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 107.81 108.13 107.81 108.12 32.3K
09:31 108.02 108.02 107.63 107.92 16.2K
09:32 108.15 108.25 108.15 108.23 6.9K
09:33 108.06 108.09 108.06 108.09 4.9K
09:34 108.09 108.14 108.08 108.11 3.6K
09:35 108.23 108.30 108.22 108.30 2.2K
09:36 108.20 108.22 108.20 108.22 7.7K
09:37 108.10 108.14 108.10 108.14 3.1K
09:38 108.27 108.28 108.06 108.06 7.0K
09:39 107.98 108.18 107.98 108.18 5.2K
09:40 108.18 108.18 108.13 108.14 7.1K
09:41 108.22 108.22 108.18 108.21 1.1K
09:42 108.21 108.21 108.21 108.21 1.2K
09:43 108.33 108.42 108.32 108.42 5.0K
09:44 108.42 108.47 108.37 108.45 6.6K
09:45 108.39 108.58 108.39 108.56 17.8K
09:46 108.56 108.59 108.50 108.59 8.8K
09:47 108.60 108.60 108.43 108.46 7.8K
09:48 108.54 108.54 108.52 108.52 1.9K
09:49 108.59 108.61 108.59 108.61 2.7K
09:50 108.69 108.80 108.69 108.80 3.1K
09:51 108.77 108.91 108.77 108.91 3.8K
09:52 108.93 108.93 108.93 108.93 3.9K
09:53 108.96 109.01 108.92 108.99 8.4K
09:54 108.99 108.99 108.79 108.79 10.5K
09:55 108.81 108.83 108.78 108.78 2.3K
09:56 108.84 108.85 108.78 108.85 4.9K
09:57 108.88 108.88 108.78 108.85 7.9K
09:58 108.82 108.86 108.80 108.80 5.5K
09:59 108.78 108.93 108.78 108.93 6.8K
10:00 108.97 109.14 108.97 109.14 4.7K
10:01 109.22 109.26 109.22 109.22 3.7K
10:02 109.26 109.26 109.17 109.17 10.7K
10:03 109.15 109.20 109.12 109.20 2.7K
10:04 109.24 109.25 109.22 109.24 12.3K
10:05 109.30 109.34 109.25 109.25 9.3K
10:06 109.31 109.33 109.29 109.29 2.5K
10:07 109.28 109.30 109.22 109.29 7.0K
10:08 109.29 109.37 109.29 109.37 3.4K
10:09 109.37 109.43 109.37 109.40 12.5K
10:10 109.44 109.51 109.44 109.49 5.3K
10:11 109.49 109.51 109.44 109.50 8.3K
10:12 109.50 109.52 109.49 109.51 9.9K
10:13 109.53 109.58 109.53 109.58 4.1K
10:14 109.59 109.69 109.59 109.67 12.0K
10:15 109.67 109.67 109.63 109.63 3.2K
10:16 109.71 109.79 109.71 109.79 2.1K
10:17 109.72 109.72 109.71 109.72 7.4K
10:18 109.73 109.78 109.73 109.74 6.0K
10:19 109.72 109.80 109.72 109.80 3.9K
10:20 109.78 109.81 109.77 109.80 2.9K
10:21 109.83 109.83 109.76 109.76 8.7K
10:22 109.75 109.75 109.73 109.73 5.2K
10:23 109.73 109.73 109.69 109.69 3.3K
10:24 109.70 109.81 109.70 109.81 3.7K
10:25 109.84 109.89 109.84 109.87 4.4K
10:26 109.79 109.79 109.71 109.71 7.1K
10:27 109.74 109.74 109.72 109.74 3.2K
10:28 109.73 109.73 109.69 109.70 4.5K
10:29 109.70 109.70 109.67 109.67 2.8K
10:30 109.70 109.71 109.68 109.71 5.6K
10:31 109.68 109.71 109.59 109.60 6.6K
10:32 109.59 109.59 109.52 109.52 7.3K
10:33 109.54 109.54 109.51 109.51 2.0K
10:34 109.54 109.54 109.47 109.47 5.0K
10:35 109.45 109.50 109.45 109.49 6.8K
10:36 109.47 109.47 109.37 109.37 4.4K
10:37 109.37 109.39 109.34 109.39 3.4K
10:38 109.39 109.39 109.32 109.32 8.0K
10:39 109.33 109.34 109.29 109.29 3.2K
10:40 109.31 109.33 109.31 109.33 5.1K
10:41 109.26 109.26 109.19 109.19 1.1K
10:42 109.21 109.27 109.21 109.26 7.6K
10:43 109.26 109.29 109.25 109.29 6.6K
10:44 109.28 109.28 109.20 109.20 6.3K
10:45 109.19 109.23 109.16 109.23 6.0K
10:46 109.27 109.28 109.27 109.28 5.5K
10:47 109.27 109.30 109.22 109.25 10.9K
10:48 109.31 109.31 109.25 109.28 4.6K
10:49 109.32 109.32 109.22 109.22 6.4K
10:50 109.17 109.18 109.12 109.14 4.6K
10:51 109.15 109.16 109.12 109.16 4.3K
10:52 109.14 109.19 109.14 109.17 6.2K
10:53 109.17 109.22 109.16 109.22 5.6K
10:54 109.19 109.19 109.17 109.17 2.4K
10:55 109.13 109.25 109.13 109.25 9.1K
10:56 109.27 109.29 109.27 109.28 3.6K
10:57 109.24 109.24 109.19 109.20 5.2K
10:58 109.26 109.26 109.24 109.24 3.3K
10:59 109.27 109.27 109.26 109.27 3.6K
11:00 109.26 109.41 109.26 109.41 9.0K
11:01 109.39 109.42 109.33 109.33 6.2K
11:02 109.29 109.30 109.29 109.29 4.2K
11:03 109.28 109.29 109.22 109.25 4.2K
11:04 109.24 109.24 109.18 109.18 1.8K
11:05 109.17 109.18 109.13 109.18 6.8K
11:06 109.07 109.16 109.03 109.15 10.8K
11:07 109.14 109.16 109.10 109.16 5.2K
11:08 109.17 109.17 109.04 109.04 3.6K
11:09 109.07 109.10 109.05 109.07 7.0K
11:10 109.08 109.13 109.04 109.13 4.2K
11:11 109.10 109.16 109.09 109.16 3.4K
11:12 109.16 109.16 109.12 109.15 5.8K
11:13 109.15 109.15 109.15 109.15 1.6K
11:14 109.17 109.20 109.17 109.18 8.8K
11:15 109.19 109.19 109.19 109.19 1.2K
11:16 109.24 109.32 109.24 109.28 9.6K
11:17 109.27 109.29 109.27 109.29 2.6K
11:18 109.31 109.33 109.30 109.33 1.7K
11:19 109.34 109.36 109.31 109.36 4.7K
11:20 109.37 109.43 109.37 109.40 3.9K
11:21 109.41 109.41 109.36 109.36 3.9K
11:22 109.32 109.32 109.22 109.22 4.0K
11:23 109.21 109.25 109.20 109.23 4.1K
11:24 109.25 109.26 109.25 109.25 5.3K
11:25 109.20 109.20 109.20 109.20 0.5K
11:26 109.23 109.25 109.23 109.24 1.8K
11:27 109.20 109.23 109.19 109.19 5.4K
11:28 109.15 109.15 109.00 109.00 16.3K
11:29 109.00 109.00 109.00 109.00 0.2K
11:30 109.02 109.07 109.02 109.07 4.4K
11:31 109.07 109.16 109.06 109.16 29.9K
11:32 109.18 109.22 109.18 109.20 6.0K
11:33 109.19 109.19 109.13 109.14 3.1K
11:34 109.14 109.14 109.10 109.12 7.3K
11:35 109.15 109.16 109.15 109.16 1.6K
11:36 109.22 109.26 109.22 109.22 5.3K
11:37 109.25 109.31 109.25 109.31 6.1K
11:38 109.33 109.33 109.31 109.31 2.4K
11:39 109.32 109.32 109.27 109.30 6.1K
11:40 109.28 109.33 109.28 109.33 1.6K
11:41 109.35 109.35 109.33 109.33 4.4K
11:42 109.31 109.32 109.30 109.32 2.7K
11:43 109.34 109.34 109.24 109.24 4.7K
11:44 109.26 109.28 109.24 109.28 2.5K
11:45 109.32 109.32 109.28 109.28 1.7K
11:46 109.25 109.34 109.22 109.32 5.8K
11:47 109.29 109.33 109.29 109.31 4.4K
11:48 109.35 109.35 109.30 109.30 4.7K
11:49 109.25 109.25 109.25 109.25 0.4K
11:50 109.25 109.25 109.22 109.24 3.9K
11:51 109.24 109.24 109.24 109.24 3.4K
11:52 109.19 109.19 109.13 109.17 3.8K
11:54 109.20 109.22 109.19 109.19 1.4K
11:55 109.19 109.19 109.15 109.15 2.3K
11:56 109.10 109.10 109.10 109.10 3.0K
11:57 109.20 109.20 109.20 109.20 0.7K
11:58 109.21 109.22 109.20 109.22 4.0K
11:59 109.24 109.25 109.24 109.25 1.7K
12:00 109.25 109.26 109.24 109.25 2.6K
12:01 109.27 109.27 109.26 109.27 3.8K
12:02 109.26 109.27 109.26 109.27 1.6K
12:03 109.28 109.29 109.26 109.29 4.5K
12:04 109.35 109.36 109.35 109.36 0.7K
12:05 109.32 109.32 109.30 109.30 4.0K
12:06 109.31 109.34 109.31 109.34 3.0K
12:07 109.29 109.29 109.25 109.28 1.7K
12:08 109.29 109.29 109.29 109.29 1.9K
12:09 109.32 109.33 109.32 109.33 1.3K
12:10 109.31 109.31 109.26 109.29 3.9K
12:11 109.32 109.37 109.31 109.35 5.9K
12:12 109.35 109.35 109.32 109.32 3.6K
12:13 109.39 109.39 109.39 109.39 2.4K
12:14 109.39 109.40 109.39 109.40 1.2K
12:15 109.40 109.42 109.40 109.42 3.4K
12:16 109.43 109.43 109.39 109.39 1.7K
12:17 109.38 109.40 109.38 109.40 3.8K
12:19 109.31 109.31 109.26 109.26 3.7K
12:20 109.31 109.31 109.31 109.31 0.9K
12:21 109.32 109.33 109.29 109.29 2.9K
12:22 109.28 109.29 109.28 109.29 3.0K
12:23 109.31 109.31 109.31 109.31 1.1K
12:24 109.31 109.31 109.29 109.29 10.0K
12:25 109.32 109.35 109.32 109.35 1.0K
12:26 109.33 109.34 109.33 109.33 2.2K
12:27 109.35 109.38 109.35 109.38 2.4K
12:28 109.42 109.46 109.42 109.46 2.0K
12:29 109.48 109.54 109.48 109.52 4.2K
12:31 109.57 109.60 109.57 109.60 0.8K
12:32 109.59 109.65 109.59 109.63 3.4K
12:33 109.65 109.65 109.65 109.65 0.8K
12:34 109.65 109.67 109.65 109.67 4.1K
12:35 109.65 109.65 109.64 109.65 4.9K
12:36 109.66 109.68 109.66 109.66 1.9K
12:37 109.68 109.72 109.66 109.72 3.6K
12:38 109.68 109.68 109.65 109.65 2.9K
12:39 109.65 109.65 109.64 109.64 1.2K
12:40 109.62 109.65 109.60 109.60 5.4K
12:41 109.62 109.63 109.62 109.63 1.5K
12:42 109.61 109.61 109.59 109.59 2.3K
12:43 109.57 109.62 109.57 109.62 2.8K
12:44 109.63 109.63 109.63 109.63 2.2K
12:45 109.61 109.61 109.61 109.61 3.0K
12:46 109.60 109.63 109.59 109.62 4.1K
12:47 109.64 109.69 109.64 109.68 4.4K
12:48 109.68 109.68 109.62 109.62 4.9K
12:49 109.62 109.62 109.62 109.62 1.2K
12:50 109.62 109.62 109.57 109.57 2.5K
12:51 109.56 109.57 109.54 109.57 3.4K
12:52 109.59 109.61 109.59 109.61 2.6K
12:53 109.61 109.61 109.61 109.61 0.6K
12:54 109.60 109.65 109.60 109.62 5.5K
12:55 109.64 109.68 109.64 109.67 5.3K
12:56 109.65 109.65 109.65 109.65 2.2K
12:57 109.68 109.75 109.68 109.75 4.3K
12:58 109.74 109.74 109.74 109.74 0.6K
12:59 109.75 109.75 109.73 109.73 3.4K
13:00 109.69 109.73 109.69 109.73 9.4K
13:01 109.75 109.75 109.75 109.75 0.7K
13:02 109.74 109.74 109.71 109.73 8.3K
13:04 109.69 109.78 109.69 109.75 6.3K
13:05 109.75 109.76 109.75 109.76 1.8K
13:06 109.76 109.76 109.71 109.71 2.3K
13:07 109.68 109.68 109.62 109.63 3.1K
13:08 109.62 109.62 109.55 109.55 3.0K
13:09 109.57 109.64 109.57 109.64 3.6K
13:10 109.65 109.67 109.65 109.66 2.4K
13:11 109.67 109.67 109.57 109.57 3.3K
13:12 109.57 109.64 109.55 109.61 4.8K
13:13 109.63 109.64 109.63 109.64 3.2K
13:14 109.63 109.64 109.60 109.60 3.0K
13:15 109.64 109.68 109.64 109.68 2.1K
13:16 109.68 109.68 109.64 109.65 6.7K
13:17 109.63 109.63 109.63 109.63 2.1K
13:18 109.62 109.63 109.62 109.63 1.0K
13:19 109.65 109.65 109.64 109.64 5.2K
13:20 109.58 109.58 109.57 109.57 2.3K
13:21 109.58 109.59 109.56 109.59 1.3K
13:22 109.56 109.56 109.47 109.48 3.7K
13:23 109.46 109.51 109.46 109.50 3.7K
13:24 109.48 109.48 109.46 109.46 0.8K
13:25 109.46 109.51 109.46 109.50 6.3K
13:26 109.41 109.45 109.41 109.45 3.6K
13:27 109.47 109.49 109.46 109.46 4.3K
13:28 109.45 109.45 109.45 109.45 1.9K
13:29 109.44 109.48 109.43 109.48 3.3K
13:30 109.46 109.46 109.41 109.45 4.2K
13:31 109.46 109.46 109.46 109.46 1.3K
13:32 109.43 109.46 109.43 109.44 4.3K
13:33 109.40 109.40 109.36 109.37 3.7K
13:34 109.35 109.35 109.32 109.32 2.8K
13:35 109.33 109.33 109.30 109.32 3.5K
13:36 109.32 109.32 109.30 109.30 3.4K
13:37 109.31 109.33 109.31 109.30 5.1K
13:38 109.31 109.31 109.24 109.24 7.0K
13:39 109.24 109.27 109.22 109.27 5.5K
13:40 109.29 109.30 109.29 109.30 2.1K
13:41 109.28 109.28 109.28 109.28 2.4K
13:42 109.31 109.32 109.31 109.32 2.7K
13:43 109.35 109.35 109.31 109.31 4.4K
13:44 109.28 109.29 109.26 109.27 4.1K
13:45 109.28 109.28 109.18 109.18 9.5K
13:46 109.20 109.20 109.16 109.16 3.6K
13:47 109.17 109.19 109.14 109.14 3.8K
13:48 109.13 109.17 109.11 109.16 4.5K
13:49 109.19 109.22 109.15 109.15 4.1K
13:50 109.17 109.20 109.16 109.16 3.2K
13:51 109.19 109.21 109.19 109.19 10.8K
13:52 109.18 109.20 109.17 109.17 1.2K
13:53 109.19 109.19 109.17 109.17 2.3K
13:54 109.19 109.19 109.10 109.10 4.4K
13:55 109.09 109.09 109.08 109.08 2.5K
13:56 109.08 109.08 109.08 109.08 1.2K
13:57 109.05 109.05 108.99 108.99 2.5K
13:58 108.98 109.00 108.98 109.00 5.2K
13:59 109.01 109.02 109.00 109.01 4.7K
14:00 109.01 109.11 109.01 109.11 3.4K
14:01 109.11 109.11 108.96 108.96 9.7K
14:02 108.99 109.02 108.97 109.00 2.6K
14:03 109.03 109.03 108.98 108.98 4.8K
14:04 108.98 109.04 108.98 109.03 2.5K
14:05 109.03 109.07 109.03 109.04 2.1K
14:06 109.05 109.08 109.01 109.04 6.0K
14:07 109.03 109.05 109.03 109.05 1.9K
14:08 109.05 109.06 109.01 109.01 3.7K
14:09 109.00 109.01 108.99 109.00 3.9K
14:10 108.99 108.99 108.97 108.98 6.0K
14:11 108.99 109.02 108.99 109.02 4.1K
14:12 109.02 109.04 108.93 108.93 5.2K
14:13 108.95 109.03 108.95 109.03 4.4K
14:14 108.97 108.97 108.97 108.97 0.7K
14:15 108.98 109.03 108.98 109.03 5.6K
14:16 109.04 109.07 109.04 109.05 2.4K
14:17 109.08 109.08 109.03 109.03 4.6K
14:18 108.99 109.01 108.99 108.99 4.9K
14:19 109.00 109.03 108.99 109.03 2.9K
14:20 108.99 109.02 108.99 109.02 1.3K
14:21 109.04 109.04 109.00 109.00 4.2K
14:22 109.01 109.05 109.01 109.05 3.7K
14:23 109.04 109.04 108.99 108.99 5.8K
14:24 109.00 109.03 109.00 109.01 4.4K
14:25 109.00 109.01 108.99 108.99 1.3K
14:26 109.01 109.03 109.01 109.02 3.0K
14:27 109.00 109.04 109.00 109.04 3.9K
14:28 109.03 109.10 109.03 109.10 10.4K
14:29 109.13 109.14 109.10 109.10 6.3K
14:30 109.09 109.12 109.07 109.07 7.8K
14:31 109.08 109.12 109.06 109.12 2.7K
14:32 109.09 109.09 109.07 109.09 1.5K
14:33 109.09 109.09 109.06 109.08 7.6K
14:34 109.07 109.10 109.06 109.06 3.4K
14:35 109.09 109.10 109.07 109.07 3.0K
14:36 109.07 109.08 109.05 109.05 12.7K
14:37 109.07 109.08 109.00 109.02 18.6K
14:38 109.00 109.02 108.94 109.02 22.4K
14:39 109.06 109.06 108.98 108.98 4.4K
14:40 108.98 108.98 108.92 108.93 4.0K
14:41 108.92 108.93 108.89 108.89 8.2K
14:42 108.89 108.89 108.81 108.81 4.8K
14:43 108.82 108.83 108.75 108.76 5.7K
14:44 108.73 108.75 108.69 108.69 5.3K
14:45 108.72 108.77 108.72 108.77 1.7K
14:46 108.75 108.83 108.75 108.83 6.0K
14:47 108.88 108.88 108.88 108.88 0.7K
14:48 108.89 108.89 108.85 108.87 3.3K
14:49 108.88 108.95 108.88 108.95 7.4K
14:50 108.91 108.91 108.87 108.87 13.6K
14:51 108.88 108.93 108.87 108.87 12.4K
14:52 108.89 108.89 108.87 108.88 5.0K
14:53 108.90 108.90 108.88 108.88 11.1K
14:54 108.88 108.94 108.88 108.94 10.0K
14:55 108.92 108.95 108.92 108.95 3.9K
14:56 108.94 108.97 108.93 108.95 10.5K
14:57 108.96 108.96 108.92 108.93 2.9K
14:58 108.93 108.94 108.86 108.86 4.9K
14:59 108.85 108.85 108.77 108.77 4.7K
15:00 108.79 108.88 108.79 108.88 5.2K
15:01 108.90 108.92 108.89 108.92 8.0K
15:02 108.91 108.93 108.90 108.90 5.5K
15:03 108.91 108.93 108.90 108.92 4.4K
15:04 108.91 108.92 108.88 108.89 5.5K
15:05 108.92 108.96 108.92 108.96 9.5K
15:06 108.99 109.00 108.97 108.97 9.1K
15:07 108.97 109.00 108.95 109.00 6.1K
15:08 109.00 109.02 109.00 109.01 9.0K
15:09 109.02 109.04 109.02 109.03 4.2K
15:10 109.03 109.04 109.00 109.00 4.8K
15:11 109.01 109.06 109.01 109.06 9.5K
15:12 109.03 109.03 108.97 109.00 9.2K
15:13 109.00 109.00 108.88 108.88 6.4K
15:14 108.90 108.93 108.90 108.93 6.5K
15:15 108.89 108.89 108.80 108.80 5.1K
15:16 108.81 108.81 108.73 108.73 5.9K
15:17 108.73 108.80 108.73 108.77 8.6K
15:18 108.77 108.86 108.77 108.86 7.3K
15:19 108.88 108.91 108.85 108.85 8.2K
15:20 108.85 108.85 108.83 108.83 5.6K
15:21 108.81 108.83 108.79 108.83 11.9K
15:22 108.81 108.81 108.81 108.81 7.6K
15:23 108.81 108.84 108.80 108.83 8.3K
15:24 108.83 108.85 108.83 108.83 6.2K
15:25 108.84 108.86 108.81 108.86 9.0K
15:26 108.87 108.88 108.87 108.88 3.3K
15:27 108.87 108.90 108.87 108.87 8.6K
15:28 108.84 108.86 108.84 108.86 9.0K
15:29 108.86 108.86 108.80 108.81 5.9K
15:30 108.80 108.80 108.72 108.72 8.1K
15:31 108.77 108.77 108.72 108.72 16.6K
15:32 108.71 108.73 108.69 108.71 11.0K
15:33 108.70 108.71 108.65 108.65 18.3K
15:34 108.64 108.66 108.64 108.66 7.1K
15:35 108.65 108.65 108.62 108.65 9.5K
15:36 108.66 108.66 108.60 108.63 8.9K
15:37 108.56 108.56 108.50 108.50 6.2K
15:38 108.51 108.61 108.51 108.60 8.4K
15:39 108.59 108.61 108.58 108.59 8.2K
15:40 108.62 108.67 108.60 108.63 21.2K
15:41 108.63 108.64 108.58 108.60 11.0K
15:42 108.59 108.61 108.59 108.61 9.3K
15:43 108.62 108.67 108.62 108.66 9.1K
15:44 108.66 108.66 108.63 108.65 9.3K
15:45 108.64 108.68 108.62 108.64 13.8K
15:46 108.64 108.64 108.62 108.62 6.9K
15:47 108.62 108.63 108.57 108.57 9.5K
15:48 108.58 108.58 108.51 108.52 16.4K
15:49 108.51 108.52 108.50 108.51 11.3K
15:50 108.57 108.58 108.51 108.56 23.0K
15:51 108.53 108.62 108.49 108.62 16.5K
15:52 108.63 108.63 108.57 108.61 13.9K
15:53 108.62 108.65 108.62 108.64 14.1K
15:54 108.67 108.74 108.65 108.71 18.4K
15:55 108.68 108.68 108.49 108.57 57.9K
15:56 108.60 108.61 108.48 108.48 58.1K
15:57 108.48 108.48 108.37 108.43 63.2K
15:58 108.41 108.43 108.39 108.41 59.3K
15:59 108.43 108.48 108.37 108.48 1,485.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available