NYSE, JCI End of Day and Historical Stock Data [Johnson Controls Intl]

JCI

Johnson Controls Intl

10/03/22 09:45

LAST: 50.20	CHANGE: 0.98	OPEN: 49.92	HIGH: 50.24	ASK: 39.16	VOLUME: 205,782
LAST: 50.20	CHANGE(%): 1.99	PREV: 49.22	LOW: 49.72	BID: 39.15	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
10/03/22	49.92	50.24	49.72	50.20	205,782
09/30/22	49.36	50.23	49.14	49.22	4,424,900
09/29/22	50.72	50.87	49.28	49.47	2,553,300
09/28/22	49.69	51.49	49.47	51.28	3,751,000
09/27/22	50.32	50.64	48.82	49.29	3,400,500
09/26/22	50.50	50.87	49.51	49.68	2,816,400
09/23/22	50.48	51.00	49.82	50.67	2,816,300
09/22/22	52.46	52.60	51.22	51.24	3,388,300
09/21/22	53.64	54.04	52.42	52.55	3,514,200
09/20/22	53.74	53.85	52.46	53.09	2,413,500

COMPANY PROFILE

NYSE, JCI - Johnson Controls Intl

Johnson Controls brings ingenuity to the places where people live, work and travel. By integrating technologies, products and services, we create smart environments that redefine the relationships between people and their surroundings. We strive to create a more comfortable, safe and sustainable world through our products and services for more than 200 million vehicles, 12 million homes and one million commercial buildings. Johnson Controls provides innovative automotive interiors that help make driving more comfortable, safe and enjoyable. For buildings, we offer products and services that optimize energy use and improve comfort and security. We also provide batteries for automobiles and hybrid electric vehicles, along with related systems engineering, marketing and service expertise. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Industrial Specialties
P/E Ratio:	N/A
PEG Ratio:	1.27
EPS:	N/A
DivYield:	2.37
PtB:	1.99
PtS:	0.87
EBITDA:	4.37B
Shares:	932.33M
Market Cap:	46.80B
52wk range:	45.52 - 81.77

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	10,576	-162	1.51
DJI	28,726	-500	1.71
SP500	3,586	-55	1.51
DAX	12,114	139	1.16
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	5	0.25
BDI	1,200	49	4.26
HSI	17,223	57	0.33