Register for streaming realtime charts, analysis tools, and prices.
JCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 63.77 | 0.08 | 0.13% | 64.13 | 64.60 | 63.71 | 3,263,181 |
| Apr 17 2024 | 63.69 | -0.54 | -0.84% | 64.78 | 64.84 | 63.16 | 3,920,424 |
| Apr 16 2024 | 64.23 | -0.17 | -0.26% | 63.89 | 64.41 | 63.505 | 3,477,023 |
| Apr 15 2024 | 64.40 | -0.89 | -1.36% | 66.21 | 66.30 | 64.18 | 3,384,446 |
| Apr 12 2024 | 65.29 | 0.12 | 0.18% | 64.57 | 65.48 | 64.50 | 4,673,201 |
| Apr 11 2024 | 65.17 | -0.24 | -0.37% | 65.78 | 65.86 | 64.35 | 3,438,246 |
| Apr 10 2024 | 65.41 | -0.25 | -0.38% | 64.86 | 65.51 | 64.62 | 3,907,014 |
| Apr 09 2024 | 65.66 | 0.81 | 1.25% | 64.87 | 65.72 | 64.4575 | 3,605,156 |
| Apr 08 2024 | 64.85 | -0.34 | -0.52% | 65.45 | 65.58 | 64.81 | 3,761,569 |
| Apr 05 2024 | 65.19 | 0.80 | 1.24% | 64.61 | 65.445 | 64.57 | 3,026,540 |
| Apr 04 2024 | 64.39 | -1.13 | -1.72% | 66.30 | 66.49 | 64.14 | 5,979,244 |
| Apr 03 2024 | 65.52 | 0.02 | 0.03% | 65.50 | 66.16 | 65.27 | 4,702,615 |
| Apr 02 2024 | 65.50 | 0.37 | 0.57% | 65.18 | 65.58 | 64.89 | 5,508,437 |
| Apr 01 2024 | 65.13 | -0.19 | -0.29% | 65.37 | 65.45 | 64.67 | 4,797,059 |
| Mar 28 2024 | 65.32 | 0.45 | 0.69% | 64.98 | 65.40 | 64.78 | 9,387,824 |
| Mar 27 2024 | 64.87 | 0.77 | 1.20% | 64.37 | 64.88 | 64.095 | 4,121,641 |
| Mar 26 2024 | 64.10 | 0.47 | 0.74% | 63.79 | 64.45 | 63.62 | 6,012,687 |
| Mar 25 2024 | 63.63 | -0.12 | -0.19% | 63.83 | 63.99 | 63.50 | 5,132,960 |
| Mar 22 2024 | 63.75 | -1.03 | -1.59% | 64.48 | 64.59 | 63.71 | 3,631,879 |
| Mar 21 2024 | 64.78 | 0.65 | 1.01% | 64.30 | 64.85 | 64.10 | 4,690,623 |
| Mar 20 2024 | 64.13 | 0.37 | 0.58% | 63.87 | 64.37 | 63.44 | 3,077,804 |
| Mar 19 2024 | 63.76 | 0.60 | 0.95% | 63.18 | 63.82 | 62.96 | 3,601,721 |
| Mar 18 2024 | 63.16 | -0.03 | -0.05% | 63.47 | 63.689 | 63.01 | 5,138,243 |
| Mar 15 2024 | 63.19 | 0.10 | 0.16% | 63.20 | 63.27 | 62.82 | 9,692,146 |
| Mar 14 2024 | 63.09 | 0.79 | 1.27% | 62.45 | 63.2177 | 62.31 | 10,005,040 |
| Mar 13 2024 | 62.30 | 0.31 | 0.50% | 61.93 | 62.34 | 61.85 | 4,437,457 |
| Mar 12 2024 | 61.99 | 0.78 | 1.27% | 61.40 | 62.09 | 61.015 | 4,085,355 |
| Mar 11 2024 | 61.21 | -0.52 | -0.84% | 61.59 | 61.76 | 60.77 | 4,254,098 |
| Mar 08 2024 | 61.73 | 0.41 | 0.67% | 61.69 | 61.975 | 61.37 | 4,707,465 |
| Mar 07 2024 | 61.32 | 0.81 | 1.34% | 61.01 | 61.38 | 60.85 | 4,019,506 |
| Mar 06 2024 | 60.51 | 0.16 | 0.27% | 60.90 | 61.17 | 60.45 | 4,250,969 |
| Mar 05 2024 | 60.35 | -0.01 | -0.02% | 60.14 | 60.71 | 59.85 | 10,455,611 |
| Mar 04 2024 | 60.36 | 0.24 | 0.40% | 60.24 | 60.825 | 59.84 | 5,160,052 |
| Mar 01 2024 | 60.12 | 0.85 | 1.43% | 59.17 | 60.36 | 59.11 | 3,761,753 |
| Feb 29 2024 | 59.27 | -0.24 | -0.40% | 59.95 | 60.06 | 59.21 | 6,170,818 |
| Feb 28 2024 | 59.51 | 0.09 | 0.15% | 59.37 | 59.595 | 59.05 | 3,601,448 |
| Feb 27 2024 | 59.42 | 0.84 | 1.43% | 59.27 | 59.55 | 58.90 | 4,043,551 |
| Feb 26 2024 | 58.58 | 0.14 | 0.24% | 58.26 | 58.70 | 58.145 | 3,890,972 |
| Feb 23 2024 | 58.44 | 0.17 | 0.29% | 58.25 | 58.92 | 58.10 | 5,416,832 |
| Feb 22 2024 | 58.27 | 0.47 | 0.81% | 58.00 | 58.50 | 57.785 | 5,315,217 |
| Feb 21 2024 | 57.80 | 1.17 | 2.07% | 56.48 | 57.82 | 56.435 | 4,742,348 |
| Feb 20 2024 | 56.63 | -0.23 | -0.40% | 56.31 | 56.92 | 56.28 | 5,807,624 |
| Feb 16 2024 | 56.86 | -0.54 | -0.94% | 57.28 | 57.905 | 56.69 | 4,519,613 |
| Feb 15 2024 | 57.40 | 0.33 | 0.58% | 56.92 | 58.13 | 56.83 | 6,408,785 |
| Feb 14 2024 | 57.07 | 2.33 | 4.26% | 55.07 | 57.31 | 55.07 | 9,542,573 |
| Feb 13 2024 | 54.74 | -0.72 | -1.30% | 55.14 | 55.16 | 54.07 | 6,988,910 |
| Feb 12 2024 | 55.46 | -0.04 | -0.07% | 55.50 | 56.04 | 55.40 | 3,520,247 |
| Feb 09 2024 | 55.50 | 0.39 | 0.71% | 55.22 | 55.725 | 55.095 | 4,475,936 |
| Feb 08 2024 | 55.11 | 0.71 | 1.31% | 54.52 | 55.335 | 54.19 | 5,620,768 |
| Feb 07 2024 | 54.40 | 1.14 | 2.14% | 53.94 | 54.42 | 53.34 | 4,807,826 |
| Feb 06 2024 | 53.26 | -0.08 | -0.15% | 53.10 | 53.5699 | 52.79 | 8,323,030 |
| Feb 05 2024 | 53.34 | -1.11 | -2.04% | 53.79 | 54.15 | 53.31 | 5,822,488 |
| Feb 02 2024 | 54.45 | 0.42 | 0.78% | 53.63 | 54.49 | 53.29 | 5,413,081 |
| Feb 01 2024 | 54.03 | 1.34 | 2.54% | 53.26 | 54.515 | 52.98 | 5,814,974 |
| Jan 31 2024 | 52.69 | -1.80 | -3.30% | 53.95 | 54.27 | 52.02 | 11,717,529 |
| Jan 30 2024 | 54.49 | -2.16 | -3.81% | 55.31 | 55.885 | 53.21 | 10,868,290 |
| Jan 29 2024 | 56.65 | 0.06 | 0.11% | 56.39 | 56.67 | 55.795 | 9,003,282 |
| Jan 26 2024 | 56.59 | 0.89 | 1.60% | 55.84 | 58.00 | 55.51 | 10,346,152 |
| Jan 25 2024 | 55.70 | 0.68 | 1.24% | 55.65 | 55.735 | 54.69 | 6,448,874 |
| Jan 24 2024 | 55.02 | -0.62 | -1.11% | 55.96 | 55.96 | 54.99 | 5,044,908 |
| Jan 23 2024 | 55.64 | 0.74 | 1.35% | 55.00 | 55.67 | 54.875 | 5,304,622 |
| Jan 22 2024 | 54.90 | 0.71 | 1.31% | 54.33 | 55.035 | 54.33 | 4,527,672 |
