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
09:30 106.36 106.36 106.13 106.16 26.2K
09:31 105.87 105.87 105.67 105.79 2.4K
09:32 105.78 106.15 105.78 106.08 12.3K
09:33 106.35 106.37 106.23 106.37 3.3K
09:34 106.42 106.57 106.38 106.47 4.0K
09:35 106.30 106.46 106.30 106.31 7.7K
09:36 106.31 106.38 106.31 106.38 4.8K
09:37 106.38 106.52 106.33 106.52 10.7K
09:38 106.48 106.52 106.35 106.48 18.4K
09:39 106.34 106.34 106.34 106.34 4.3K
09:40 106.36 106.39 106.31 106.31 2.4K
09:41 106.27 106.40 106.27 106.40 13.5K
09:42 106.47 106.54 106.47 106.54 2.2K
09:43 106.67 106.67 106.67 106.67 5.8K
09:44 106.63 106.67 106.58 106.58 4.6K
09:45 106.58 106.58 106.49 106.52 7.6K
09:46 106.47 106.58 106.44 106.58 14.0K
09:48 106.76 106.76 106.76 106.76 0.2K
09:49 106.76 106.83 106.71 106.83 6.9K
09:50 106.77 106.90 106.76 106.76 7.8K
09:51 106.80 106.84 106.70 106.70 1.9K
09:52 106.71 106.76 106.71 106.76 4.0K
09:53 106.76 106.76 106.72 106.72 2.6K
09:54 106.85 106.85 106.85 106.85 3.1K
09:55 106.79 106.79 106.69 106.69 6.1K
09:56 106.69 106.74 106.69 106.74 3.4K
09:57 106.73 106.73 106.73 106.73 1.8K
09:58 106.78 106.79 106.78 106.79 3.8K
09:59 106.80 106.98 106.80 106.98 3.2K
10:00 107.00 107.17 107.00 107.17 5.1K
10:01 107.18 107.22 107.18 107.18 0.8K
10:02 107.10 107.11 107.05 107.07 7.2K
10:03 107.08 107.08 107.02 107.02 2.8K
10:04 107.01 107.05 107.00 107.00 4.4K
10:05 106.95 106.95 106.82 106.82 5.0K
10:06 106.77 106.78 106.67 106.68 3.6K
10:07 106.64 106.64 106.60 106.60 4.8K
10:08 106.61 106.72 106.61 106.72 5.9K
10:09 106.68 106.78 106.68 106.78 8.8K
10:10 106.79 106.79 106.68 106.74 2.3K
10:11 106.71 106.78 106.71 106.76 3.5K
10:12 106.80 106.84 106.80 106.80 1.2K
10:13 106.80 106.80 106.63 106.69 6.8K
10:14 106.72 106.72 106.70 106.70 1.1K
10:15 106.66 106.70 106.64 106.69 3.7K
10:16 106.69 106.79 106.69 106.79 12.2K
10:17 106.81 106.92 106.81 106.92 6.1K
10:18 106.92 106.98 106.90 106.90 14.0K
10:19 106.81 106.88 106.81 106.88 2.0K
10:20 106.80 106.86 106.78 106.78 2.5K
10:21 106.72 106.72 106.72 106.72 2.1K
10:22 106.79 106.81 106.76 106.78 12.3K
10:23 106.79 106.79 106.78 106.78 2.4K
10:24 106.74 106.78 106.69 106.69 2.7K
10:25 106.76 106.76 106.65 106.66 7.1K
10:26 106.65 106.69 106.62 106.65 4.5K
10:27 106.60 106.65 106.60 106.63 4.4K
10:28 106.63 106.67 106.63 106.66 3.5K
10:29 106.59 106.69 106.59 106.69 1.8K
10:30 106.58 106.58 106.53 106.53 4.1K
10:31 106.54 106.54 106.54 106.54 1.5K
10:32 106.54 106.62 106.53 106.62 3.9K
10:33 106.60 106.60 106.57 106.57 3.7K
10:34 106.54 106.54 106.43 106.44 6.7K
10:35 106.37 106.42 106.35 106.42 2.2K
10:36 106.42 106.51 106.42 106.45 3.7K
10:37 106.44 106.49 106.41 106.41 3.1K
10:38 106.45 106.59 106.45 106.59 8.3K
10:39 106.59 106.64 106.59 106.64 1.4K
10:40 106.59 106.60 106.59 106.60 3.8K
10:41 106.60 106.60 106.58 106.59 1.7K
10:42 106.60 106.60 106.59 106.59 2.7K
10:43 106.58 106.58 106.51 106.51 5.1K
10:44 106.52 106.52 106.41 106.41 4.5K
10:45 106.40 106.40 106.22 106.22 5.7K
10:46 106.27 106.30 106.23 106.30 15.4K
10:47 106.36 106.36 106.21 106.21 5.7K
10:48 106.16 106.16 106.12 106.12 1.9K
10:49 106.12 106.14 106.12 106.13 2.8K
10:50 106.13 106.13 106.11 106.11 2.7K
10:51 106.09 106.19 106.09 106.18 17.9K
10:52 106.18 106.18 106.04 106.09 8.5K
10:53 106.06 106.10 106.03 106.07 7.2K
10:54 106.07 106.11 106.07 106.09 19.1K
10:55 106.09 106.14 106.09 106.11 8.7K
10:56 106.10 106.13 106.03 106.11 6.6K
10:57 106.13 106.25 106.13 106.23 6.6K
10:58 106.24 106.24 106.20 106.20 5.7K
10:59 106.19 106.19 106.13 106.15 6.3K
11:00 106.16 106.19 106.11 106.16 10.2K
11:01 106.14 106.22 106.14 106.22 9.9K
11:02 106.27 106.27 106.21 106.22 2.3K
11:03 106.20 106.35 106.20 106.30 6.9K
11:04 106.30 106.30 106.25 106.25 2.6K
11:05 106.26 106.29 106.25 106.25 3.8K
11:06 106.24 106.35 106.24 106.31 7.4K
11:07 106.32 106.32 106.32 106.32 0.7K
11:08 106.31 106.31 106.27 106.27 1.7K
11:09 106.23 106.23 106.17 106.18 4.4K
11:10 106.16 106.16 106.05 106.10 4.8K
11:11 106.15 106.21 106.15 106.21 6.2K
11:12 106.22 106.23 106.20 106.22 1.8K
11:13 106.22 106.22 106.21 106.21 1.4K
11:14 106.18 106.19 106.15 106.19 2.0K
11:15 106.18 106.28 106.17 106.28 6.7K
11:16 106.29 106.42 106.29 106.42 9.8K
11:17 106.38 106.46 106.38 106.46 2.9K
11:18 106.45 106.47 106.45 106.47 1.3K
11:19 106.45 106.50 106.41 106.50 3.1K
11:20 106.50 106.52 106.50 106.51 2.4K
11:21 106.47 106.53 106.47 106.53 7.2K
11:22 106.51 106.57 106.49 106.57 7.4K
11:23 106.58 106.58 106.58 106.58 0.9K
11:24 106.57 106.57 106.57 106.57 1.2K
11:25 106.57 106.59 106.56 106.59 4.8K
11:26 106.63 106.70 106.63 106.70 3.0K
11:27 106.62 106.66 106.62 106.66 2.0K
11:28 106.66 106.67 106.64 106.64 4.2K
11:29 106.62 106.63 106.61 106.63 4.2K
11:30 106.64 106.68 106.64 106.68 5.8K
11:31 106.70 106.73 106.70 106.71 4.1K
11:32 106.72 106.75 106.72 106.75 2.8K
11:33 106.76 106.76 106.72 106.75 5.6K
11:34 106.74 106.79 106.74 106.74 5.1K
11:35 106.76 106.76 106.73 106.74 8.7K
11:36 106.75 106.81 106.75 106.77 6.4K
11:37 106.78 106.79 106.67 106.67 5.4K
11:38 106.68 106.68 106.60 106.62 5.6K
11:39 106.61 106.61 106.57 106.57 10.6K
11:40 106.57 106.71 106.57 106.70 7.0K
11:41 106.74 106.74 106.72 106.72 1.9K
11:42 106.68 106.71 106.66 106.66 5.4K
11:43 106.69 106.69 106.62 106.62 7.5K
11:44 106.69 106.69 106.67 106.69 5.0K
11:45 106.69 106.76 106.66 106.76 4.2K
11:46 106.71 106.71 106.68 106.68 2.4K
11:47 106.71 106.71 106.65 106.65 2.2K
11:48 106.68 106.71 106.68 106.71 3.4K
11:49 106.79 106.79 106.78 106.79 5.1K
11:50 106.79 106.80 106.73 106.73 4.4K
11:51 106.71 106.75 106.68 106.74 8.9K
11:52 106.73 106.76 106.70 106.76 6.3K
11:54 106.68 106.72 106.68 106.72 3.4K
11:55 106.74 106.75 106.74 106.75 1.9K
11:56 106.83 106.83 106.79 106.82 3.7K
11:57 106.77 106.80 106.77 106.80 3.5K
11:58 106.80 106.80 106.75 106.75 5.5K
11:59 106.74 106.74 106.69 106.69 1.9K
12:00 106.74 106.74 106.70 106.71 7.7K
12:01 106.70 106.70 106.67 106.67 3.2K
12:02 106.69 106.72 106.69 106.72 4.8K
12:03 106.67 106.74 106.67 106.69 3.9K
12:04 106.74 106.74 106.74 106.74 1.2K
12:05 106.73 106.73 106.70 106.70 3.2K
12:06 106.72 106.75 106.72 106.74 5.3K
12:07 106.73 106.73 106.66 106.67 4.8K
12:08 106.67 106.67 106.62 106.62 1.9K
12:09 106.67 106.67 106.64 106.64 3.5K
12:10 106.59 106.61 106.59 106.61 4.3K
12:11 106.62 106.62 106.61 106.61 0.6K
12:12 106.63 106.64 106.62 106.62 2.5K
12:13 106.63 106.65 106.62 106.65 6.1K
12:14 106.65 106.68 106.65 106.68 2.7K
12:15 106.70 106.70 106.68 106.68 5.2K
12:16 106.68 106.68 106.62 106.67 4.7K
12:17 106.62 106.66 106.62 106.66 4.1K
12:18 106.66 106.68 106.66 106.68 2.9K
12:19 106.71 106.76 106.71 106.76 3.0K
12:20 106.81 106.82 106.78 106.82 5.0K
12:21 106.84 106.90 106.84 106.90 3.8K
12:22 106.90 106.91 106.88 106.89 3.5K
12:23 106.92 106.94 106.91 106.91 4.2K
12:24 106.91 106.93 106.91 106.93 4.5K
12:25 106.95 106.95 106.92 106.93 4.1K
12:26 106.94 106.95 106.94 106.95 2.8K
12:27 106.96 106.98 106.92 106.92 5.6K
12:28 106.89 106.89 106.80 106.80 4.2K
12:29 106.78 106.80 106.78 106.78 3.2K
12:30 106.78 106.80 106.78 106.80 1.7K
12:31 106.80 106.84 106.78 106.78 3.8K
12:32 106.81 106.81 106.79 106.79 1.8K
12:33 106.74 106.74 106.69 106.69 2.6K
12:34 106.76 106.79 106.73 106.74 2.9K
12:35 106.71 106.72 106.67 106.67 4.1K
12:36 106.70 106.75 106.69 106.75 2.3K
12:37 106.76 106.81 106.76 106.81 4.1K
12:38 106.80 106.81 106.79 106.79 2.6K
12:39 106.76 106.76 106.75 106.75 4.0K
12:40 106.75 106.75 106.72 106.72 1.9K
12:41 106.73 106.73 106.73 106.73 1.6K
12:42 106.74 106.76 106.74 106.76 9.0K
12:43 106.76 106.79 106.76 106.78 2.7K
12:44 106.83 106.86 106.81 106.81 6.9K
12:45 106.82 106.87 106.82 106.87 4.5K
12:46 106.84 106.84 106.82 106.82 2.1K
12:47 106.82 106.86 106.81 106.83 10.7K
12:48 106.85 106.85 106.84 106.84 4.5K
12:49 106.88 106.88 106.86 106.86 1.3K
12:50 106.87 106.89 106.87 106.89 2.1K
12:51 106.88 106.89 106.88 106.89 2.0K
12:52 106.88 106.90 106.88 106.89 2.5K
12:53 106.89 106.91 106.89 106.91 7.4K
12:54 106.90 106.91 106.90 106.91 5.7K
12:55 106.94 106.97 106.92 106.94 7.8K
12:56 106.98 106.98 106.97 106.98 2.3K
12:57 106.97 107.03 106.97 107.03 3.8K
12:58 107.03 107.04 107.01 107.04 3.9K
12:59 107.07 107.07 107.05 107.05 4.4K
13:00 107.03 107.05 107.03 107.03 5.6K
13:01 107.03 107.05 107.03 107.05 4.8K
13:02 107.05 107.07 107.05 107.07 2.7K
13:03 107.07 107.07 107.05 107.05 2.4K
13:04 107.06 107.10 107.06 107.08 12.5K
13:05 107.11 107.11 107.09 107.10 2.1K
13:06 107.12 107.13 107.11 107.13 1.6K
13:07 107.10 107.12 107.09 107.09 5.5K
13:08 107.07 107.07 107.02 107.02 6.7K
13:09 107.02 107.04 107.00 107.04 11.0K
13:10 107.04 107.10 107.04 107.10 2.8K
13:11 107.10 107.10 107.07 107.07 2.1K
13:12 107.09 107.09 107.06 107.06 2.3K
13:13 107.07 107.07 107.06 107.06 1.5K
13:14 107.06 107.08 107.06 107.08 1.7K
13:15 107.08 107.10 107.06 107.06 5.1K
13:16 107.06 107.10 107.06 107.10 2.9K
13:17 107.11 107.11 107.08 107.08 4.3K
13:18 107.09 107.09 107.06 107.07 4.3K
13:19 107.04 107.04 107.04 107.04 0.7K
13:20 107.05 107.17 107.05 107.16 15.4K
13:21 107.15 107.18 107.15 107.18 4.3K
13:22 107.18 107.21 107.18 107.20 3.8K
13:23 107.21 107.24 107.21 107.21 4.4K
13:24 107.19 107.20 107.12 107.12 10.2K
13:25 107.13 107.14 107.12 107.12 12.2K
13:26 107.12 107.12 107.09 107.09 5.1K
13:27 107.10 107.10 107.08 107.09 3.6K
13:28 107.09 107.15 107.09 107.14 7.1K
13:29 107.13 107.14 107.10 107.10 3.8K
13:30 107.10 107.12 107.07 107.12 6.0K
13:31 107.12 107.12 107.12 107.12 3.1K
13:32 107.13 107.15 107.13 107.15 4.5K
13:33 107.16 107.16 107.14 107.14 5.0K
13:34 107.15 107.15 107.12 107.12 2.4K
13:35 107.10 107.12 107.10 107.12 3.2K
13:36 107.12 107.15 107.12 107.15 2.8K
13:37 107.18 107.22 107.18 107.21 4.6K
13:38 107.21 107.21 107.16 107.16 10.0K
13:39 107.15 107.17 107.15 107.16 7.9K
13:40 107.16 107.20 107.16 107.20 3.7K
13:41 107.20 107.22 107.18 107.21 5.0K
13:42 107.22 107.23 107.21 107.22 2.9K
13:43 107.22 107.23 107.17 107.17 8.4K
13:44 107.22 107.22 107.11 107.11 11.8K
13:45 107.13 107.16 107.13 107.14 4.1K
13:46 107.14 107.14 107.03 107.03 3.4K
13:47 107.04 107.07 107.03 107.03 2.2K
13:48 106.99 106.99 106.96 106.97 8.3K
13:49 106.97 106.97 106.90 106.93 3.1K
13:50 106.93 106.93 106.91 106.93 2.7K
13:51 106.91 106.97 106.90 106.97 4.0K
13:52 106.98 106.98 106.96 106.97 1.9K
13:53 106.97 106.97 106.89 106.90 3.9K
13:54 106.89 106.89 106.86 106.89 2.4K
13:55 106.88 106.88 106.75 106.75 5.3K
13:56 106.77 106.80 106.77 106.80 2.5K
13:57 106.80 106.82 106.80 106.82 1.9K
13:58 106.80 106.81 106.78 106.80 6.1K
13:59 106.81 106.84 106.81 106.83 4.8K
14:00 106.78 106.83 106.78 106.82 7.7K
14:01 106.83 106.83 106.80 106.80 2.1K
14:02 106.79 106.81 106.77 106.81 4.1K
14:03 106.82 106.84 106.82 106.84 2.4K
14:04 106.83 106.83 106.83 106.83 1.4K
14:05 106.80 106.80 106.70 106.70 2.0K
14:06 106.72 106.76 106.72 106.76 3.9K
14:07 106.77 106.86 106.77 106.85 4.2K
14:08 106.83 106.83 106.83 106.83 2.9K
14:09 106.81 106.82 106.72 106.74 4.0K
14:10 106.78 106.78 106.78 106.78 2.8K
14:11 106.79 106.79 106.77 106.77 2.0K
14:12 106.78 106.81 106.78 106.81 0.8K
14:13 106.83 106.86 106.83 106.86 7.0K
14:14 106.86 106.91 106.86 106.90 1.9K
14:15 106.91 106.94 106.91 106.94 2.3K
14:16 106.94 106.94 106.92 106.92 2.1K
14:17 106.94 106.94 106.94 106.94 0.9K
14:18 106.92 106.92 106.87 106.87 3.7K
14:19 106.87 106.89 106.86 106.88 3.0K
14:20 106.87 106.87 106.79 106.79 2.5K
14:21 106.80 106.82 106.80 106.81 2.8K
14:22 106.80 106.80 106.78 106.78 1.2K
14:23 106.80 106.85 106.80 106.85 7.1K
14:24 106.85 106.85 106.81 106.81 2.7K
14:25 106.81 106.83 106.81 106.82 2.1K
14:26 106.79 106.81 106.79 106.81 2.7K
14:27 106.79 106.80 106.77 106.77 3.3K
14:28 106.75 106.76 106.75 106.76 1.0K
14:29 106.76 106.79 106.76 106.78 2.9K
14:30 106.80 106.88 106.80 106.88 4.0K
14:31 106.88 106.88 106.86 106.86 1.8K
14:32 106.87 106.87 106.86 106.86 1.3K
14:33 106.84 106.85 106.82 106.84 8.3K
14:34 106.84 106.86 106.84 106.86 3.9K
14:35 106.86 106.89 106.85 106.89 3.0K
14:36 106.89 106.89 106.88 106.89 2.8K
14:37 106.88 106.94 106.88 106.94 4.5K
14:38 107.01 107.12 107.01 107.12 11.6K
14:39 107.14 107.14 107.04 107.05 17.3K
14:40 107.05 107.09 107.05 107.09 4.8K
14:41 107.09 107.09 107.07 107.07 7.8K
14:42 107.05 107.12 107.04 107.11 13.7K
14:43 107.11 107.11 107.10 107.10 30.5K
14:44 107.13 107.13 107.12 107.12 1.7K
14:45 107.12 107.18 107.10 107.18 13.1K
14:46 107.17 107.17 107.14 107.15 3.1K
14:47 107.16 107.20 107.16 107.19 3.6K
14:48 107.19 107.19 107.17 107.18 2.8K
14:49 107.15 107.16 107.12 107.15 2.8K
14:50 107.14 107.14 107.10 107.12 5.0K
14:51 107.17 107.17 107.12 107.12 4.7K
14:52 107.12 107.20 107.12 107.17 7.2K
14:53 107.20 107.20 107.12 107.12 10.4K
14:54 107.12 107.16 107.12 107.16 8.8K
14:55 107.17 107.23 107.17 107.22 7.4K
14:56 107.21 107.21 107.19 107.19 7.5K
14:57 107.20 107.20 107.20 107.20 1.7K
14:58 107.22 107.22 107.20 107.20 3.8K
14:59 107.21 107.21 107.19 107.19 4.9K
15:00 107.21 107.22 107.19 107.19 8.2K
15:01 107.18 107.21 107.18 107.20 3.4K
15:02 107.21 107.21 107.17 107.20 8.3K
15:03 107.20 107.22 107.19 107.19 3.8K
15:04 107.19 107.20 107.14 107.14 9.2K
15:05 107.14 107.19 107.14 107.19 6.3K
15:06 107.19 107.20 107.18 107.18 7.8K
15:07 107.19 107.19 107.18 107.18 2.4K
15:08 107.18 107.18 107.17 107.18 8.6K
15:09 107.19 107.19 107.11 107.11 14.2K
15:10 107.10 107.13 107.07 107.07 5.5K
15:11 107.09 107.19 107.09 107.19 8.9K
15:12 107.20 107.21 107.18 107.18 6.1K
15:13 107.16 107.18 107.16 107.17 2.4K
15:14 107.16 107.18 107.16 107.18 3.6K
15:15 107.16 107.17 107.13 107.13 18.4K
15:16 107.15 107.18 107.14 107.18 3.5K
15:17 107.19 107.21 107.18 107.21 4.4K
15:18 107.26 107.29 107.24 107.24 5.8K
15:19 107.24 107.27 107.24 107.25 5.2K
15:20 107.25 107.25 107.19 107.20 6.9K
15:21 107.20 107.20 107.17 107.17 3.7K
15:22 107.16 107.16 107.03 107.03 40.8K
15:23 107.05 107.08 107.04 107.08 11.2K
15:24 107.08 107.08 107.00 107.02 6.8K
15:25 107.03 107.10 107.03 107.09 5.8K
15:26 107.09 107.09 107.08 107.08 3.7K
15:27 107.06 107.07 107.03 107.07 6.0K
15:28 107.07 107.07 107.05 107.05 6.0K
15:29 106.97 106.97 106.92 106.93 10.3K
15:30 106.93 106.95 106.90 106.91 9.3K
15:31 106.92 106.95 106.92 106.94 15.1K
15:32 106.94 106.97 106.94 106.97 4.0K
15:33 106.98 107.04 106.98 107.04 17.5K
15:34 107.06 107.07 107.03 107.03 8.9K
15:35 107.03 107.07 107.03 107.07 3.8K
15:36 107.05 107.05 106.96 106.96 9.0K
15:37 106.95 106.97 106.94 106.94 6.5K
15:38 106.94 106.97 106.94 106.95 6.3K
15:39 106.96 106.96 106.95 106.95 5.9K
15:40 106.95 106.95 106.89 106.89 12.3K
15:41 106.89 106.92 106.89 106.91 10.6K
15:42 106.89 106.91 106.89 106.89 7.8K
15:43 106.88 106.88 106.86 106.86 8.5K
15:44 106.87 106.87 106.82 106.82 10.6K
15:45 106.84 106.84 106.81 106.82 12.8K
15:46 106.83 106.84 106.77 106.77 8.3K
15:47 106.76 106.78 106.76 106.76 13.5K
15:48 106.76 106.81 106.75 106.80 16.4K
15:49 106.80 106.83 106.80 106.82 19.4K
15:50 106.82 106.82 106.74 106.78 27.3K
15:51 106.80 106.80 106.68 106.72 14.2K
15:52 106.72 106.88 106.72 106.88 28.5K
15:53 106.86 106.91 106.86 106.89 15.7K
15:54 106.90 106.97 106.88 106.97 22.1K
15:55 106.96 107.01 106.95 107.00 61.1K
15:56 107.02 107.04 106.97 107.01 31.0K
15:57 107.00 107.11 107.00 107.08 33.3K
15:58 107.05 107.08 107.04 107.08 59.9K
15:59 107.05 107.09 106.94 107.01 579.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available