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
2025-10-02 109.41 110.25 107.47 108.66 3.3M
2025-10-01 109.12 109.81 107.25 108.89 4.1M
2025-09-30 108.52 110.01 108.35 109.93 3.1M
2025-09-29 108.24 108.88 107.44 108.16 2.6M
2025-09-26 106.33 107.29 105.67 107.01 2.9M
2025-09-25 105.51 106.00 104.58 105.77 4.3M
2025-09-24 108.47 108.93 106.25 106.52 3.6M
2025-09-23 109.17 110.33 107.44 108.29 4.0M
2025-09-22 107.69 109.59 107.23 109.29 3.2M
2025-09-19 109.19 109.19 107.03 108.69 7.4M
2025-09-18 107.81 109.89 107.63 108.48 3.8M
2025-09-17 106.94 108.37 106.42 107.41 3.2M
2025-09-16 107.86 107.94 106.08 106.96 3.2M
2025-09-15 107.81 108.06 106.55 107.81 4.3M
2025-09-12 107.32 108.72 107.06 107.53 2.8M
2025-09-11 108.02 109.29 107.24 107.82 4.6M
2025-09-10 107.75 109.98 105.86 107.80 4.2M
2025-09-09 106.69 107.21 104.52 106.29 4.0M
2025-09-08 106.57 108.26 105.71 107.17 4.7M
2025-09-05 107.26 107.69 104.03 106.23 4.3M
2025-09-04 105.88 107.16 105.25 107.09 2.7M
2025-09-03 106.01 106.29 104.80 105.34 3.9M
2025-09-02 105.06 106.03 103.82 105.96 4.6M
2025-08-29 108.68 109.17 106.23 106.89 4.2M
2025-08-28 109.51 109.64 108.50 108.65 3.8M
2025-08-27 108.24 110.35 108.06 109.27 4.7M
2025-08-26 106.68 108.76 106.38 108.46 6.3M
2025-08-25 107.03 107.61 106.37 106.40 3.9M
2025-08-22 105.34 107.96 105.11 107.26 5.1M
2025-08-21 105.71 106.45 104.57 104.75 3.8M
2025-08-20 104.21 106.44 103.66 106.00 4.8M
2025-08-19 105.54 105.99 103.96 104.52 5.5M
2025-08-18 103.49 105.95 103.07 105.71 4.9M
2025-08-15 105.44 105.44 103.38 103.52 6.4M
2025-08-14 104.86 105.98 104.86 105.02 5.3M
2025-08-13 107.28 107.87 104.68 105.77 7.8M
2025-08-12 106.17 106.83 105.09 106.64 6.8M
2025-08-11 105.44 105.98 105.13 105.71 8.9M
2025-08-08 105.03 105.98 104.33 105.55 6.2M
2025-08-07 105.58 105.94 104.01 104.31 2.8M
2025-08-06 104.83 105.42 103.76 104.67 3.0M
2025-08-05 107.00 107.00 103.72 104.84 3.8M
2025-08-04 107.00 107.20 105.89 106.48 3.1M
2025-08-01 104.27 107.48 103.36 106.48 5.3M
2025-07-31 104.36 107.20 104.27 105.00 6.4M
2025-07-30 102.68 105.20 102.09 104.02 7.9M
2025-07-29 106.56 108.60 102.52 103.24 11.4M
2025-07-28 112.00 112.63 111.01 111.52 7.0M
2025-07-25 110.21 112.00 109.67 111.73 4.4M
2025-07-24 109.43 110.67 109.06 110.02 4.6M
2025-07-23 109.01 110.59 108.70 110.13 6.9M
2025-07-22 108.01 108.51 105.40 108.30 4.9M
2025-07-21 109.07 109.18 107.88 108.27 2.9M
2025-07-18 108.95 109.40 108.35 108.96 3.2M
2025-07-17 107.06 109.02 106.91 108.95 3.5M
2025-07-16 106.23 107.36 105.19 107.28 3.8M
2025-07-15 106.55 106.88 105.83 106.02 2.9M
2025-07-14 105.78 106.68 105.15 106.26 3.2M
2025-07-11 105.68 106.63 105.17 105.85 2.2M
2025-07-10 106.76 107.20 105.56 106.33 4.2M
2025-07-09 106.44 106.56 105.28 106.50 5.2M
2025-07-08 106.43 107.09 104.70 105.50 6.2M
2025-07-07 106.82 107.06 105.48 105.98 3.5M
2025-07-03 104.98 106.96 104.98 106.71 3.0M
2025-07-02 104.70 105.19 104.33 105.07 3.7M
2025-07-01 105.22 106.07 103.59 104.67 5.0M
2025-06-30 105.17 105.68 104.56 105.62 5.1M
2025-06-27 104.75 105.89 104.50 105.07 5.0M
2025-06-26 103.85 104.79 103.66 104.44 7.4M
2025-06-25 104.02 104.02 102.99 103.35 3.8M
2025-06-24 104.00 104.40 102.86 103.60 2.8M
2025-06-23 101.96 103.43 101.25 103.35 6.0M
2025-06-20 103.72 104.00 100.86 102.25 7.5M
2025-06-18 103.97 104.84 103.22 103.48 4.1M
2025-06-17 104.44 104.88 103.52 103.84 3.2M
2025-06-16 103.33 105.19 103.25 104.49 6.2M
2025-06-13 102.34 102.74 101.29 101.97 5.5M
2025-06-12 102.97 103.95 102.81 103.60 6.0M
2025-06-11 103.20 104.15 102.30 103.19 4.8M
2025-06-10 103.81 104.01 101.65 102.90 4.1M
2025-06-09 103.24 104.00 102.67 103.54 3.1M
2025-06-06 103.28 103.84 102.50 103.79 3.7M
2025-06-05 102.64 102.68 101.37 102.32 3.4M
2025-06-04 102.18 102.97 101.23 102.33 3.8M
2025-06-03 100.39 101.36 100.10 101.18 3.8M
2025-06-02 100.90 101.00 99.11 100.39 4.5M
2025-05-30 101.67 101.67 100.54 101.37 6.8M
2025-05-29 102.26 102.36 100.47 102.14 4.5M
2025-05-28 101.02 101.50 100.40 101.49 5.4M
2025-05-27 99.30 101.05 98.74 101.02 5.5M
2025-05-23 96.67 98.10 96.31 97.99 3.2M
2025-05-22 97.03 98.53 96.70 97.93 5.3M
2025-05-21 96.21 97.87 96.01 97.21 5.3M
2025-05-20 97.75 98.19 97.05 97.65 3.5M
2025-05-19 96.53 98.33 96.05 97.86 3.2M
2025-05-16 96.78 97.95 96.30 97.93 3.6M
2025-05-15 95.80 96.98 95.80 96.79 2.5M
2025-05-14 96.06 96.69 95.64 96.35 4.8M
2025-05-13 95.58 97.11 95.31 96.06 5.0M
2025-05-12 95.33 95.50 94.35 95.28 4.9M
2025-05-09 91.83 92.08 90.91 91.92 3.0M
2025-05-08 90.81 92.41 90.35 91.24 9.0M
2025-05-07 88.50 91.05 87.77 89.75 7.0M
2025-05-06 87.93 89.24 87.93 88.81 4.6M
2025-05-05 88.08 89.49 87.31 89.33 4.0M
2025-05-02 88.16 89.38 88.06 88.92 5.9M
2025-05-01 84.65 88.26 84.61 87.25 7.5M
2025-04-30 82.47 84.02 81.55 83.90 4.9M
2025-04-29 80.85 82.48 80.55 82.33 3.2M
2025-04-28 81.33 81.95 80.20 81.10 3.2M
2025-04-25 80.35 81.47 80.01 81.07 2.9M
2025-04-24 78.08 80.61 77.99 80.36 3.3M
2025-04-23 78.96 80.33 78.12 78.28 4.0M
2025-04-22 75.69 76.88 75.17 76.61 3.9M
2025-04-21 75.70 76.34 73.55 74.45 4.5M
2025-04-17 76.94 77.86 76.59 76.83 4.9M
2025-04-16 77.52 78.10 75.91 76.66 3.3M
2025-04-15 78.61 79.84 78.38 78.59 3.5M
2025-04-14 78.74 79.38 77.78 78.50 3.3M
2025-04-11 76.03 78.13 74.84 77.72 3.0M
2025-04-10 76.50 77.51 74.08 76.23 6.5M
2025-04-09 70.71 79.93 70.08 78.83 7.8M
2025-04-08 73.29 74.65 69.99 71.14 5.6M
2025-04-07 70.10 74.20 68.03 72.03 9.0M
2025-04-04 75.02 75.74 71.62 71.70 7.1M
2025-04-03 78.09 79.50 76.94 77.23 5.8M
2025-04-02 80.01 83.06 80.01 82.86 3.4M
2025-04-01 79.72 81.45 79.07 81.40 4.1M
2025-03-31 78.63 80.57 77.51 80.11 3.9M
2025-03-28 81.78 82.04 79.38 79.69 3.5M
2025-03-27 82.74 82.83 81.69 82.17 4.4M
2025-03-26 84.26 84.80 82.46 82.76 5.0M
2025-03-25 84.52 85.10 83.77 84.34 3.1M
2025-03-24 83.79 84.58 83.30 84.52 3.9M
2025-03-21 82.41 82.79 81.27 82.73 7.0M
2025-03-20 81.93 83.39 81.85 83.15 3.8M
2025-03-19 81.42 83.43 81.38 82.89 4.5M
2025-03-18 80.76 81.68 80.23 81.61 4.7M
2025-03-17 79.19 82.05 79.01 81.51 4.1M
2025-03-14 78.90 79.86 78.38 79.65 4.7M
2025-03-13 78.23 79.12 76.94 77.46 3.5M
2025-03-12 78.50 79.93 78.01 78.68 5.0M
2025-03-11 77.92 78.74 76.60 76.99 6.7M
2025-03-10 77.89 78.80 77.25 77.92 6.1M
2025-03-07 80.10 81.23 79.07 80.06 5.6M
2025-03-06 80.96 82.21 80.69 81.07 5.3M
2025-03-05 81.26 82.93 81.06 82.22 4.6M
2025-03-04 81.10 82.59 79.29 80.90 5.9M
2025-03-03 86.23 86.50 82.09 82.56 4.0M
2025-02-28 84.29 85.71 83.96 85.66 7.3M
2025-02-27 85.28 86.28 84.20 84.25 3.9M
2025-02-26 85.08 86.52 84.84 84.91 4.7M
2025-02-25 83.99 84.46 82.67 83.90 4.5M
2025-02-24 85.38 85.49 83.28 84.03 4.8M
2025-02-21 88.93 89.26 84.53 85.28 4.7M
2025-02-20 90.30 90.45 88.48 88.83 3.6M
2025-02-19 90.11 90.56 89.61 90.45 2.1M
2025-02-18 90.00 91.14 89.61 90.60 3.5M
2025-02-14 88.60 89.86 88.37 89.77 2.8M
2025-02-13 89.07 89.17 87.97 88.55 3.2M
2025-02-12 87.72 89.35 87.34 89.03 2.8M
2025-02-11 89.24 89.77 88.51 89.16 4.4M
2025-02-10 89.77 89.95 88.78 89.52 5.9M
2025-02-07 88.41 88.75 87.37 87.65 7.0M
2025-02-06 86.93 88.37 85.65 88.00 11.1M
2025-02-05 87.11 88.90 85.41 86.01 12.3M
2025-02-04 77.27 77.91 76.94 77.29 4.0M
2025-02-03 76.44 77.44 75.89 77.00 4.2M
2025-01-31 78.19 79.04 77.74 78.00 6.4M
2025-01-30 77.11 78.67 76.45 78.21 5.2M
2025-01-29 75.94 77.08 75.91 76.28 5.5M
2025-01-28 77.60 77.83 75.32 76.12 8.3M
2025-01-27 78.75 78.79 75.96 77.06 8.3M
2025-01-24 82.03 82.22 81.00 81.60 4.9M
2025-01-23 82.18 82.26 81.49 82.03 4.7M
2025-01-22 82.71 82.90 82.06 82.10 2.6M
2025-01-21 82.01 82.53 81.48 82.48 3.8M
2025-01-17 80.96 81.55 80.63 81.14 3.6M
2025-01-16 79.77 80.69 79.42 80.46 4.0M
2025-01-15 81.94 81.94 79.29 79.44 5.1M
2025-01-14 79.77 80.61 79.43 80.21 2.1M
2025-01-13 77.39 79.40 77.23 79.30 2.8M
2025-01-10 79.23 79.67 78.38 78.66 3.0M
2025-01-08 78.82 80.11 78.82 80.04 2.2M
2025-01-07 79.24 80.04 78.78 79.17 2.9M
2025-01-06 80.01 81.01 79.06 79.27 2.3M
2025-01-03 79.40 80.49 79.19 79.92 1.8M
2025-01-02 79.68 80.14 78.51 78.95 1.9M