Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (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
-1.06%
1 Month
Performance
+18.37%
3 Month
Performance
+19.61%
6 Month
Performance
+33.44%
Year-To-Date
Performance
+24.76%
1 Year
Performance
+15.26%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

JCI Stock Chart for Sunday, June, 2, 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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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

Related Companies:
This page (NYSE:JCI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders