Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free JCI Stock Alerts
$71.91
+0.35 (+0.49%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Johnson Controls International Stock Price Performance

5 Day
Performance
-2.69%
1 Month
Performance
+10.55%
3 Month
Performance
+21.33%
6 Month
Performance
+36.19%
Year-To-Date
Performance
+24.76%
1 Year
Performance
+20.45%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

JCI Stock Chart for Friday, May, 31, 2024

JCI Chart by TradingView

Johnson Controls International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
03/06/2024$60.36$60.51
+0.25%		$61.16$60.454.25 million shs$41.24 billion
03/05/2024$60.36$60.36$60.71$59.8510.46 million shs$41.13 billion
03/04/2024$60.12$60.36
+0.40%		$60.83$59.845.15 million shs$41.13 billion
03/01/2024$59.27$60.09
+1.38%		$60.36$59.123.76 million shs$40.95 billion
02/29/2024$59.51$59.27
-0.40%		$60.06$59.196.17 million shs$40.39 billion

Related Companies:
This page (NYSE:JCI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro