JCI: Johnson Controls International plc

As of Tuesday, April 29th, 2025

$ 82.33

+1.23 +1.52%

Open: 80.85
High: 82.48
Low: 80.55
Volume: 3,220,893
Previous Close on Monday, April 28th, 2025

$ 81.10

+0.03 +0.04%

Open: 81.33
High: 81.95
Low: 80.20
Volume: 3,153,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 80.85 82.48 80.55 82.33 3,220,893 +1.23 +1.52
2025-04-28 81.33 81.95 80.20 81.10 3,153,445 +0.03 +0.04
2025-04-25 80.35 81.47 80.01 81.07 2,917,003 +0.71 +0.88
2025-04-24 78.08 80.61 77.99 80.36 2,874,062 +2.08 +2.66
2025-04-23 78.96 80.33 78.12 78.28 4,031,665 +1.67 +2.18
2025-04-22 75.69 76.88 75.17 76.61 3,873,386 +2.16 +2.90
2025-04-21 75.70 76.34 73.55 74.45 4,544,199 -2.38 -3.10
2025-04-17 76.94 77.86 76.59 76.83 4,893,463 +0.17 +0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.48
On 2025-04-29		 77.99
On 2025-04-24		 5.72 7.47 80.33
On 2025-04-23		 80.33
On 2025-04-23		 0.00 80.63
10D 82.48
On 2025-04-29		 73.55
On 2025-04-21		 3.83 4.88 79.84
On 2025-04-15		 73.55
On 2025-04-21		 -7.88 78.63
20D 83.06
On 2025-04-02		 68.03
On 2025-04-07		 2.22 2.77 83.06
On 2025-04-02		 68.03
On 2025-04-07		 -18.10 77.70
WTD 82.48
On 2025-04-29		 80.20
On 2025-04-28		 1.26 1.55 81.95
On 2025-04-28		 81.95
On 2025-04-28		 0.00 81.72
MTD 83.06
On 2025-04-02		 68.03
On 2025-04-07		 2.22 2.77 83.06
On 2025-04-02		 68.03
On 2025-04-07		 -18.10 77.70
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

65.59 +0.09 +0.14 556,017
SLGN

Silgan Holdings Inc.

52.45 +0.72 +1.39 1,275,984
JCI

Johnson Controls International plc

82.33 +1.23 +1.52 3,220,893