JCI: Johnson Controls International plc

As of Friday, May 17th, 2024

$ 69.02

+0.75 +1.10%

Open: 68.20
High: 69.22
Low: 67.97
Volume: 5,002,744
Previous Close on Thursday, May 16th, 2024

$ 68.27

+0.09 +0.13%

Open: 68.33
High: 69.49
Low: 68.18
Volume: 5,773,950
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-17 68.20 69.22 67.97 69.02 5,002,744 +0.75 +1.10
2024-05-16 68.33 69.49 68.18 68.27 5,773,950 +0.09 +0.13
2024-05-15 67.04 68.31 66.97 68.18 5,961,250 +1.30 +1.94
2024-05-14 66.53 67.24 66.43 66.88 3,894,936 +0.82 +1.24
2024-05-13 65.92 66.40 65.87 66.06 5,026,085 +0.47 +0.72
2024-05-10 65.91 66.15 65.24 65.59 3,957,174 -0.15 -0.23
2024-05-09 65.50 65.97 65.00 65.74 4,568,104 +0.50 +0.77
2024-05-08 64.58 65.45 64.19 65.24 4,810,493 +0.78 +1.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.49
On 2024-05-16
65.87
On 2024-05-13
3.43 5.23 69.49
On 2024-05-16
67.97
On 2024-05-17
-2.19 67.68
10D 69.49
On 2024-05-16
62.10
On 2024-05-06
6.64 10.64 69.49
On 2024-05-16
67.97
On 2024-05-17
-2.19 66.28
20D 69.49
On 2024-05-16
59.83
On 2024-05-01
5.36 8.42 65.99
On 2024-04-30
59.83
On 2024-05-01
-9.33 65.04
WTD 69.49
On 2024-05-16
65.87
On 2024-05-13
3.43 5.23 69.49
On 2024-05-16
67.97
On 2024-05-17
-2.19 67.68
MTD 69.49
On 2024-05-16
59.83
On 2024-05-01
3.95 6.07 62.88
On 2024-05-01
60.04
On 2024-05-02
-4.52 65.11
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WRK

WestRock Co

52.94 +0.59 +1.13 1,222,434
NSC

Norfolk Southern Corporation

231.47 -1.08 -0.46 1,310,815
VIG

Vanguard Dividend Appreciation ETF

184.06 +0.43 +0.23 636,760
SIGA

SIGA Technologies Inc.

7.61 -0.29 -3.67 992,032
JCI

Johnson Controls International plc

69.02 +0.75 +1.10 5,002,744