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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.08 81.77 80.93 81.31 2.0M
2021-12-30 81.22 81.69 80.88 81.00 1.6M
2021-12-29 80.52 81.05 80.49 80.99 2.7M
2021-12-28 79.74 80.61 79.74 80.39 1.8M
2021-12-27 78.67 79.76 78.30 79.74 1.4M
2021-12-23 78.05 78.78 78.01 78.11 1.8M
2021-12-22 77.16 77.85 77.02 77.67 3.7M
2021-12-21 76.60 77.43 75.96 77.17 2.3M
2021-12-20 76.19 76.39 74.36 75.94 3.3M
2021-12-17 78.86 78.96 76.81 77.05 6.0M
2021-12-16 79.11 79.85 78.63 79.10 2.7M
2021-12-15 77.91 78.77 76.90 78.64 3.4M
2021-12-14 78.44 79.28 77.08 77.78 2.8M
2021-12-13 79.47 79.72 78.50 78.90 2.8M
2021-12-10 79.14 79.48 78.63 79.32 2.4M
2021-12-09 79.35 79.97 78.91 78.98 2.4M
2021-12-08 79.32 79.86 78.92 79.54 2.5M
2021-12-07 79.20 79.98 78.40 79.15 2.5M
2021-12-06 78.87 79.05 78.19 78.19 3.2M
2021-12-03 77.10 78.15 76.59 77.95 4.1M
2021-12-02 75.47 77.11 75.47 76.66 3.4M
2021-12-01 76.39 77.93 74.93 74.97 3.7M
2021-11-30 77.90 77.90 74.57 74.76 7.5M
2021-11-29 78.24 78.80 77.78 78.36 2.9M
2021-11-26 77.62 78.25 76.95 77.42 1.9M
2021-11-24 78.64 79.40 78.41 78.89 2.2M
2021-11-23 79.37 80.06 78.55 79.20 2.9M
2021-11-22 81.11 81.14 79.57 79.65 5.0M
2021-11-19 80.28 81.15 80.06 80.85 3.2M
2021-11-18 79.95 80.42 79.34 80.34 4.0M
2021-11-17 79.73 80.04 78.95 79.59 3.7M
2021-11-16 78.31 80.02 78.31 79.69 3.5M
2021-11-15 77.84 79.12 77.84 78.33 4.3M
2021-11-12 76.69 78.28 76.37 78.20 2.6M
2021-11-11 76.19 76.44 75.82 76.18 1.7M
2021-11-10 75.90 76.79 75.18 76.15 2.5M
2021-11-09 74.51 76.53 74.51 76.41 3.8M
2021-11-08 75.57 75.89 74.22 74.47 3.1M
2021-11-05 74.38 74.81 73.04 74.63 4.2M
2021-11-04 72.69 73.83 72.53 73.80 3.3M
2021-11-03 73.83 73.83 71.91 72.46 3.3M
2021-11-02 73.89 74.73 73.64 74.23 3.6M
2021-11-01 73.30 74.06 72.93 73.58 3.4M
2021-10-29 72.97 73.82 72.91 73.37 3.2M
2021-10-28 72.27 73.54 72.14 73.43 3.9M
2021-10-27 73.08 73.62 71.70 71.73 3.4M
2021-10-26 74.27 74.27 73.04 73.07 2.3M
2021-10-25 73.88 74.45 72.93 73.95 3.5M
2021-10-22 74.25 74.67 73.78 73.87 2.6M
2021-10-21 72.91 73.98 72.60 73.93 2.1M
2021-10-20 72.66 73.56 72.32 73.12 2.3M
2021-10-19 72.42 73.07 72.22 72.48 3.3M
2021-10-18 70.71 72.16 70.62 72.10 3.0M
2021-10-15 71.89 72.36 71.26 71.30 3.3M
2021-10-14 69.43 71.28 69.40 71.25 3.0M
2021-10-13 68.57 69.30 68.11 68.95 3.9M
2021-10-12 69.03 69.32 67.96 68.16 3.5M
2021-10-11 68.74 69.64 68.72 68.79 2.3M
2021-10-08 70.57 70.62 68.97 69.01 2.7M
2021-10-07 70.07 71.09 70.06 70.29 2.7M
2021-10-06 68.61 69.59 68.43 69.48 3.4M
2021-10-05 69.01 70.05 68.52 69.27 2.7M
2021-10-04 68.50 69.26 67.94 68.59 3.8M
2021-10-01 68.34 69.33 67.80 69.02 4.2M
2021-09-30 70.88 71.20 68.06 68.08 6.3M
2021-09-29 70.75 71.38 70.28 70.49 4.3M
2021-09-28 71.22 71.43 69.66 70.44 9.2M
2021-09-27 73.44 73.72 71.86 71.92 4.9M
2021-09-24 73.43 73.90 73.19 73.57 3.4M
2021-09-23 73.20 74.64 73.20 74.08 4.9M
2021-09-22 72.65 73.43 72.64 72.82 4.7M
2021-09-21 73.38 73.52 71.99 72.25 4.1M
2021-09-20 73.28 73.41 71.75 72.73 5.6M
2021-09-17 74.70 75.54 74.40 74.59 6.7M
2021-09-16 75.77 76.17 75.24 75.31 3.6M
2021-09-15 74.33 76.03 74.25 75.77 3.5M
2021-09-14 75.04 75.43 74.29 74.37 3.7M
2021-09-13 75.68 76.08 74.13 74.74 3.9M
2021-09-10 76.37 76.51 75.02 75.07 4.2M
2021-09-09 75.06 76.83 75.00 75.63 5.0M
2021-09-08 73.12 75.57 72.99 74.70 7.8M
2021-09-07 74.62 74.96 72.85 73.35 4.1M
2021-09-03 75.02 75.37 74.47 75.02 3.3M
2021-09-02 74.69 75.12 74.52 75.11 2.8M
2021-09-01 74.78 74.95 74.04 74.32 2.9M
2021-08-31 74.77 75.30 74.43 74.80 4.6M
2021-08-30 74.94 75.37 74.68 74.97 4.7M
2021-08-27 75.18 75.64 74.59 74.73 2.8M
2021-08-26 75.02 75.28 74.62 74.77 1.9M
2021-08-25 74.82 75.68 74.69 75.13 2.0M
2021-08-24 74.04 74.93 74.04 74.62 1.9M
2021-08-23 73.75 74.33 73.34 74.17 3.1M
2021-08-20 73.15 73.56 72.78 73.40 2.4M
2021-08-19 71.69 73.45 71.63 73.03 3.8M
2021-08-18 72.69 73.41 72.39 72.44 2.6M
2021-08-17 72.94 73.07 71.97 73.00 2.5M
2021-08-16 72.76 73.68 72.36 73.51 2.1M
2021-08-13 73.00 73.15 72.62 72.82 1.7M
2021-08-12 73.00 73.22 72.50 73.00 1.7M
2021-08-11 72.55 73.00 72.24 72.99 2.1M
2021-08-10 71.83 72.65 71.65 72.34 2.1M
2021-08-09 71.74 72.01 71.27 71.73 2.8M
2021-08-06 72.24 72.66 71.91 72.07 2.0M
2021-08-05 71.76 72.18 71.28 71.89 3.4M
2021-08-04 71.99 72.48 71.35 71.36 4.0M
2021-08-03 70.98 72.36 70.59 72.29 3.6M
2021-08-02 71.70 72.36 70.66 70.70 2.4M
2021-07-30 69.99 71.61 69.25 71.42 3.9M
2021-07-29 70.94 71.78 70.51 71.60 3.4M
2021-07-28 70.69 70.76 69.75 70.29 4.0M
2021-07-27 70.15 71.10 69.92 70.77 2.8M
2021-07-26 70.85 71.08 70.12 70.64 3.1M
2021-07-23 70.44 71.15 70.35 70.92 2.6M
2021-07-22 70.88 70.88 69.79 70.16 3.7M
2021-07-21 70.12 70.71 69.90 70.56 3.7M
2021-07-20 67.99 69.95 67.99 69.74 3.4M
2021-07-19 68.57 68.74 67.39 68.03 4.9M
2021-07-16 70.34 70.51 69.47 69.73 4.8M
2021-07-15 69.49 70.18 69.31 70.12 4.6M
2021-07-14 69.84 70.45 69.71 69.85 4.3M
2021-07-13 70.65 70.69 69.44 69.62 3.5M
2021-07-12 69.58 70.81 69.33 70.69 2.7M
2021-07-09 69.68 70.45 69.49 70.06 4.2M
2021-07-08 68.00 69.22 68.00 68.91 5.1M
2021-07-07 68.31 69.70 68.06 69.53 5.7M
2021-07-06 69.30 69.35 67.57 68.35 3.1M
2021-07-02 68.94 69.22 68.75 69.18 2.0M
2021-07-01 69.02 69.21 68.45 69.01 2.8M
2021-06-30 68.19 68.95 68.06 68.63 4.8M
2021-06-29 67.96 68.56 67.85 68.37 5.1M
2021-06-28 67.32 67.72 66.73 67.56 3.8M
2021-06-25 66.87 67.48 66.75 67.09 11.4M
2021-06-24 66.86 67.01 66.27 66.58 2.8M
2021-06-23 66.95 67.02 66.25 66.44 2.3M
2021-06-22 66.38 67.11 65.88 66.72 3.0M
2021-06-21 65.03 66.50 64.87 66.33 3.8M
2021-06-18 65.23 65.39 64.37 64.44 7.3M
2021-06-17 67.22 67.36 64.96 65.93 5.6M
2021-06-16 67.12 67.47 66.50 67.26 4.6M
2021-06-15 66.38 67.36 65.96 67.31 3.9M
2021-06-14 66.74 67.15 65.61 66.16 3.1M
2021-06-11 67.00 67.27 66.44 67.04 3.5M
2021-06-10 67.37 67.49 66.74 66.98 3.9M
2021-06-09 66.91 67.30 66.58 66.86 4.0M
2021-06-08 68.00 68.00 66.54 67.24 4.4M
2021-06-07 67.08 67.29 65.95 66.20 2.4M
2021-06-04 66.88 67.00 66.30 66.73 3.3M
2021-06-03 66.22 66.71 65.61 66.60 2.5M
2021-06-02 66.94 67.16 66.17 66.39 3.3M
2021-06-01 68.33 68.33 66.88 67.03 3.5M
2021-05-28 66.44 66.71 65.89 66.54 2.8M
2021-05-27 66.18 66.39 65.67 66.22 9.0M
2021-05-26 65.70 66.24 65.40 65.94 5.1M
2021-05-25 64.87 65.67 64.65 64.94 5.1M
2021-05-24 64.88 65.06 64.50 64.74 2.7M
2021-05-21 64.58 65.25 64.30 64.50 3.2M
2021-05-20 63.65 64.38 63.24 64.23 5.4M
2021-05-19 63.12 63.51 62.34 63.25 5.5M
2021-05-18 65.97 66.19 63.77 63.83 5.3M
2021-05-17 65.23 66.22 65.06 65.91 3.2M
2021-05-14 64.71 65.80 64.40 65.55 4.3M
2021-05-13 63.13 64.78 62.90 64.31 3.9M
2021-05-12 63.56 64.41 62.86 63.07 5.0M
2021-05-11 65.31 65.33 63.50 64.13 9.0M
2021-05-10 65.90 66.70 65.78 65.83 5.3M
2021-05-07 64.43 65.97 63.87 65.70 5.7M
2021-05-06 64.78 65.18 64.55 64.87 5.3M
2021-05-05 63.84 64.70 63.16 64.47 5.2M
2021-05-04 63.60 64.31 63.33 63.64 6.2M
2021-05-03 62.97 64.09 62.36 63.89 4.9M
2021-04-30 61.05 62.54 60.11 62.34 8.7M
2021-04-29 63.19 63.49 62.49 63.28 4.5M
2021-04-28 63.44 64.09 62.97 63.10 4.8M
2021-04-27 62.87 63.70 62.65 63.40 4.3M
2021-04-26 63.22 63.80 62.53 62.81 3.7M
2021-04-23 62.28 63.25 62.10 62.90 2.1M
2021-04-22 62.40 63.52 62.11 62.29 4.1M
2021-04-21 61.23 61.96 60.97 61.88 3.3M
2021-04-20 62.25 62.29 60.86 61.20 4.2M
2021-04-19 62.34 62.63 62.03 62.32 2.4M
2021-04-16 62.58 62.85 62.11 62.49 3.3M
2021-04-15 61.70 62.17 61.24 62.14 2.3M
2021-04-14 61.33 61.89 61.27 61.39 2.3M
2021-04-13 62.03 62.11 61.05 61.46 2.7M
2021-04-12 61.75 62.07 61.58 62.03 2.8M
2021-04-09 61.11 61.92 60.49 61.76 4.1M
2021-04-08 60.08 60.52 59.53 60.45 3.4M
2021-04-07 60.75 61.01 60.06 60.15 3.2M
2021-04-06 60.95 61.37 60.75 60.97 2.6M
2021-04-05 60.49 61.36 60.33 60.89 2.7M
2021-04-01 59.95 60.07 59.53 59.90 3.0M
2021-03-31 60.56 60.86 59.63 59.67 5.2M
2021-03-30 60.25 60.86 60.12 60.73 2.5M
2021-03-29 60.84 61.10 59.89 60.47 5.5M
2021-03-26 60.00 60.13 59.39 59.99 5.2M
2021-03-25 58.62 59.69 58.15 59.38 5.5M
2021-03-24 59.22 59.52 58.47 58.59 5.0M
2021-03-23 59.39 59.93 58.20 58.44 4.3M
2021-03-22 59.80 60.47 59.41 59.96 6.0M
2021-03-19 60.96 61.07 59.42 60.00 8.2M
2021-03-18 60.53 62.15 60.53 61.52 4.6M
2021-03-17 60.74 60.85 59.90 60.52 5.7M
2021-03-16 62.07 62.27 60.05 60.57 5.5M
2021-03-15 61.52 62.40 60.72 62.29 3.7M
2021-03-12 61.08 61.91 60.84 61.81 5.3M
2021-03-11 60.46 61.41 60.20 61.09 6.2M
2021-03-10 59.25 60.55 58.96 60.23 4.0M
2021-03-09 60.08 60.30 59.21 59.22 3.7M
2021-03-08 59.38 60.94 59.01 60.22 5.1M
2021-03-05 57.80 59.31 56.97 59.20 5.3M
2021-03-04 57.63 58.21 55.83 57.27 6.0M
2021-03-03 57.49 58.30 57.20 57.95 5.2M
2021-03-02 57.34 57.56 56.43 57.45 4.5M
2021-03-01 56.36 57.58 56.36 57.18 3.3M
2021-02-26 55.65 56.44 55.14 55.79 6.9M
2021-02-25 56.15 56.60 55.33 55.60 3.6M
2021-02-24 56.00 56.56 55.46 56.10 4.0M
2021-02-23 56.48 56.48 55.32 55.98 3.8M
2021-02-22 56.00 56.70 55.41 56.32 5.9M
2021-02-19 56.17 56.83 55.88 56.02 4.8M
2021-02-18 55.30 55.93 54.81 55.67 4.9M
2021-02-17 52.78 55.33 52.66 55.20 5.8M
2021-02-16 53.82 54.06 52.99 53.00 4.1M
2021-02-12 52.60 53.66 52.41 53.58 6.0M
2021-02-11 52.18 52.93 51.59 52.89 4.8M
2021-02-10 51.89 52.27 51.36 52.04 3.3M
2021-02-09 51.38 52.02 51.29 51.60 3.7M
2021-02-08 51.11 51.76 50.98 51.71 2.7M
2021-02-05 51.41 51.62 50.82 51.05 3.9M
2021-02-04 50.62 51.51 50.62 51.20 3.3M
2021-02-03 50.55 50.84 50.06 50.62 4.3M
2021-02-02 51.22 51.63 50.71 50.71 3.2M
2021-02-01 50.24 51.53 50.22 50.91 5.8M
2021-01-29 49.01 50.11 48.22 49.82 6.0M
2021-01-28 49.13 50.00 48.55 49.34 4.5M
2021-01-27 49.92 49.92 48.11 48.40 4.8M
2021-01-26 51.53 51.92 50.29 50.36 3.7M
2021-01-25 51.94 52.18 51.15 51.46 4.0M
2021-01-22 51.83 52.70 51.59 52.35 5.8M
2021-01-21 52.06 52.35 51.63 52.16 4.0M
2021-01-20 51.82 52.41 51.45 52.39 5.1M
2021-01-19 52.37 52.83 51.61 51.63 3.1M
2021-01-15 52.09 52.15 51.06 51.81 3.9M
2021-01-14 52.15 52.92 52.02 52.45 3.0M
2021-01-13 51.99 52.32 51.44 52.01 5.7M
2021-01-12 51.22 51.96 50.39 51.84 4.0M
2021-01-11 49.05 51.29 49.00 50.99 3.9M
2021-01-08 51.40 51.57 50.56 51.30 5.1M
2021-01-07 50.36 51.39 49.49 51.18 5.1M
2021-01-06 48.00 50.26 47.84 49.75 10.2M
2021-01-05 46.02 47.55 46.02 47.52 5.6M
2021-01-04 46.61 47.23 45.91 46.18 5.4M