Free Trial

Johnson Controls International (JCI) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free JCI Stock Alerts
$69.95
+0.37 (+0.53%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Johnson Controls International Stock Price Performance

5 Day
Performance
-2.39%
1 Month
Performance
+7.22%
3 Month
Performance
+13.32%
6 Month
Performance
+24.73%
Year-To-Date
Performance
+21.36%
1 Year
Performance
+10.07%
Receive JCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Johnson Controls International and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.
In answer to this issue, we have released a Special Report to the public.

JCI Stock Chart for Saturday, June, 8, 2024

JCI Chart by TradingView

Johnson Controls International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$69.58$69.96
+0.55%		$70.36$68.783.98 million shs$47.13 billion
06/06/2024$71.95$69.58
-3.29%		$71.84$69.474.22 million shs$46.87 billion
06/05/2024$71.08$71.95
+1.22%		$72.14$71.082.58 million shs$48.47 billion
06/04/2024$71.66$71.08
-0.81%		$72.09$70.823.78 million shs$47.89 billion
06/03/2024$71.91$71.66
-0.35%		$72.30$70.714.97 million shs$48.28 billion
05/31/2024$71.57$71.91
+0.48%		$72.05$70.876.02 million shs$48.44 billion
05/30/2024$71.10$71.57
+0.65%		$71.76$70.843.71 million shs$48.21 billion
05/29/2024$72.68$71.10
-2.17%		$73.41$71.015.99 million shs$47.90 billion
05/28/2024$73.90$72.68
-1.65%		$73.92$72.335.68 million shs$48.96 billion
05/27/2024$73.90$73.90$74.23$73.134.47 million shs$49.78 billion
05/24/2024$73.26$73.90
+0.87%		$74.23$73.134.47 million shs$49.78 billion
05/23/2024$73.19$73.26
+0.10%		$73.68$72.256.06 million shs$49.35 billion
05/22/2024$72.86$73.19
+0.45%		$73.28$72.057.18 million shs$49.31 billion
05/21/2024$70.63$72.86
+3.16%		$73.08$70.6311.64 million shs$49.08 billion
05/20/2024$69.02$70.63
+2.33%		$72.99$70.2613.18 million shs$47.58 billion
05/17/2024$68.27$69.03
+1.11%		$69.22$67.975.00 million shs$46.50 billion
05/16/2024$68.18$68.27
+0.13%		$69.49$68.185.77 million shs$45.99 billion
05/15/2024$66.88$68.18
+1.94%		$68.31$66.975.96 million shs$45.93 billion
05/14/2024$66.06$66.88
+1.24%		$67.24$66.433.89 million shs$45.06 billion
05/13/2024$65.59$66.06
+0.72%		$66.40$65.875.03 million shs$44.50 billion
05/10/2024$65.73$65.59
-0.21%		$66.15$65.243.96 million shs$44.19 billion
05/09/2024$65.24$65.73
+0.75%		$65.97$65.004.62 million shs$44.28 billion
05/08/2024$64.46$65.24
+1.21%		$65.45$64.194.80 million shs$43.95 billion
05/07/2024$63.40$64.46
+1.67%		$64.60$63.395.38 million shs$43.43 billion
05/06/2024$62.38$63.40
+1.64%		$63.44$62.107.29 million shs$42.71 billion
05/03/2024$60.75$62.36
+2.65%		$62.46$60.847.10 million shs$42.50 billion
05/02/2024$60.44$60.75
+0.51%		$61.14$60.047.56 million shs$41.40 billion
05/01/2024$65.05$60.44
-7.09%		$62.69$59.8414.98 million shs$41.19 billion
04/30/2024$65.31$65.05
-0.40%		$65.99$64.995.31 million shs$44.33 billion
04/29/2024$65.11$65.31
+0.31%		$65.61$64.995.02 million shs$44.51 billion
04/26/2024$64.45$65.11
+1.02%		$65.42$64.466.35 million shs$44.37 billion
04/25/2024$64.60$64.45
-0.22%		$64.78$63.785.00 million shs$43.92 billion
04/24/2024$65.17$64.60
-0.87%		$65.55$63.997.31 million shs$44.02 billion
04/23/2024$64.64$65.17
+0.81%		$65.45$64.782.65 million shs$44.41 billion
04/22/2024$63.66$64.64
+1.54%		$65.15$63.703.19 million shs$44.05 billion
04/19/2024$63.77$63.66
-0.17%		$64.50$63.585.22 million shs$43.38 billion
04/18/2024$63.69$63.77
+0.13%		$64.60$63.713.22 million shs$43.46 billion
04/17/2024$64.22$63.69
-0.83%		$64.78$63.163.90 million shs$43.40 billion
04/16/2024$64.39$64.22
-0.26%		$64.41$63.513.66 million shs$43.76 billion
04/15/2024$65.29$64.39
-1.38%		$66.30$64.193.38 million shs$43.88 billion
Time is Running Out - June 25th Deadline Approaching! (Ad)

If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.

See all the details you need here.
04/12/2024$65.18$65.29
+0.18%		$65.48$64.504.63 million shs$44.49 billion
04/11/2024$65.41$65.18
-0.36%		$65.86$64.363.44 million shs$44.42 billion
04/10/2024$65.66$65.41
-0.38%		$65.51$64.623.93 million shs$44.58 billion
04/09/2024$64.85$65.66
+1.25%		$65.72$64.463.60 million shs$44.75 billion
04/08/2024$65.19$64.85
-0.52%		$65.55$64.813.67 million shs$44.19 billion
04/05/2024$64.39$65.19
+1.24%		$65.45$64.563.03 million shs$44.43 billion
04/04/2024$65.55$64.39
-1.76%		$66.49$64.145.87 million shs$43.88 billion
04/03/2024$65.50$65.55
+0.07%		$66.16$65.274.70 million shs$44.67 billion
04/02/2024$65.13$65.50
+0.57%		$65.58$64.895.64 million shs$44.64 billion
04/01/2024$65.32$65.13
-0.29%		$65.45$64.674.78 million shs$44.38 billion
03/29/2024$65.32$65.32$65.40$64.789.39 million shs$44.51 billion
03/28/2024$64.87$65.32
+0.69%		$65.40$64.787.77 million shs$44.51 billion
03/27/2024$64.10$64.87
+1.20%		$64.88$64.104.07 million shs$44.21 billion
03/26/2024$63.63$64.10
+0.74%		$64.45$63.625.95 million shs$43.68 billion
03/25/2024$63.75$63.63
-0.19%		$63.99$63.505.13 million shs$43.36 billion
03/22/2024$64.77$63.75
-1.57%		$64.59$63.713.60 million shs$43.44 billion
03/21/2024$64.13$64.77
+1.00%		$64.85$64.104.69 million shs$44.14 billion
03/20/2024$63.77$64.13
+0.56%		$64.37$63.453.08 million shs$43.70 billion
03/19/2024$63.18$63.77
+0.93%		$63.82$62.963.60 million shs$43.46 billion
03/18/2024$63.19$63.18
-0.02%		$63.69$63.015.14 million shs$43.06 billion
03/15/2024$63.09$63.21
+0.19%		$63.55$62.8210.46 million shs$43.08 billion
03/14/2024$62.30$63.09
+1.27%		$63.22$62.319.69 million shs$42.99 billion
03/13/2024$61.99$62.30
+0.50%		$62.34$61.854.44 million shs$42.46 billion
03/12/2024$61.21$61.99
+1.27%		$62.09$61.024.05 million shs$42.24 billion
03/11/2024$61.73$61.21
-0.84%		$61.76$60.774.20 million shs$41.71 billion
03/08/2024$61.33$61.73
+0.66%		$61.98$61.374.69 million shs$42.07 billion
03/07/2024$60.51$61.33
+1.35%		$61.38$60.854.02 million shs$41.79 billion

Related Companies:
This page (NYSE:JCI) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t...
Porter & Company | Sponsored
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored