NYSE - Delayed Quote • USD
Johnson Controls International plc (JCI)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 63.57 | 64.60 | 63.39 | 64.46 | 64.46 | 5,413,400 |
May 6, 2024 | 62.28 | 63.44 | 62.10 | 63.38 | 63.38 | 7,291,800 |
May 3, 2024 | 61.25 | 62.47 | 60.84 | 62.38 | 62.38 | 7,096,200 |
May 2, 2024 | 60.72 | 61.14 | 60.04 | 60.75 | 60.75 | 7,559,400 |
May 1, 2024 | 62.07 | 62.88 | 59.83 | 60.47 | 60.47 | 14,984,500 |
Apr 30, 2024 | 65.32 | 65.99 | 64.98 | 65.07 | 65.07 | 5,314,700 |
Apr 29, 2024 | 65.12 | 65.61 | 64.99 | 65.31 | 65.31 | 4,758,100 |
Apr 26, 2024 | 64.69 | 65.42 | 64.46 | 65.11 | 65.11 | 6,408,000 |
Apr 25, 2024 | 64.51 | 64.78 | 63.78 | 64.45 | 64.45 | 5,145,300 |
Apr 24, 2024 | 65.01 | 65.56 | 63.99 | 64.61 | 64.61 | 7,309,700 |
Apr 23, 2024 | 64.85 | 65.45 | 64.78 | 65.17 | 65.17 | 2,654,700 |
Apr 22, 2024 | 63.70 | 65.15 | 63.70 | 64.64 | 64.64 | 3,195,600 |
Apr 19, 2024 | 63.97 | 64.50 | 63.56 | 63.66 | 63.66 | 5,220,300 |
Apr 18, 2024 | 64.13 | 64.60 | 63.71 | 63.77 | 63.77 | 3,263,200 |
Apr 17, 2024 | 64.78 | 64.78 | 63.16 | 63.69 | 63.69 | 3,920,400 |
Apr 16, 2024 | 64.11 | 64.41 | 63.51 | 64.23 | 64.23 | 3,655,100 |
Apr 15, 2024 | 66.21 | 66.30 | 64.18 | 64.40 | 64.40 | 3,384,400 |
Apr 12, 2024 | 64.57 | 65.48 | 64.50 | 65.29 | 65.29 | 4,673,200 |
Apr 11, 2024 | 65.78 | 65.86 | 64.35 | 65.17 | 65.17 | 3,438,200 |
Apr 10, 2024 | 64.85 | 65.51 | 64.62 | 65.41 | 65.41 | 4,016,100 |
Apr 9, 2024 | 64.87 | 65.72 | 64.46 | 65.66 | 65.66 | 3,605,100 |
Apr 8, 2024 | 65.45 | 65.55 | 64.81 | 64.85 | 64.85 | 3,761,600 |
Apr 5, 2024 | 64.61 | 65.44 | 64.56 | 65.19 | 65.19 | 3,043,100 |
Apr 4, 2024 | 66.30 | 66.49 | 64.14 | 64.39 | 64.39 | 5,979,200 |
Apr 3, 2024 | 65.50 | 66.16 | 65.27 | 65.52 | 65.52 | 4,702,600 |
Apr 2, 2024 | 65.21 | 65.58 | 64.89 | 65.50 | 65.50 | 5,658,500 |
Apr 1, 2024 | 65.37 | 65.45 | 64.67 | 65.13 | 65.13 | 4,797,100 |
Mar 28, 2024 | 64.98 | 65.40 | 64.78 | 65.32 | 65.32 | 9,387,800 |
Mar 27, 2024 | 64.37 | 64.88 | 64.10 | 64.87 | 64.87 | 4,126,000 |
Mar 26, 2024 | 63.79 | 64.45 | 63.62 | 64.10 | 64.10 | 6,032,800 |
Mar 25, 2024 | 63.83 | 63.99 | 63.50 | 63.63 | 63.63 | 5,133,000 |
Mar 22, 2024 | 0.37 Dividend | |||||
Mar 22, 2024 | 64.48 | 64.59 | 63.71 | 63.75 | 63.75 | 3,631,900 |
Mar 21, 2024 | 64.30 | 64.85 | 64.10 | 64.78 | 64.41 | 4,690,600 |
Mar 20, 2024 | 63.87 | 64.37 | 63.44 | 64.13 | 63.76 | 3,077,800 |
Mar 19, 2024 | 63.18 | 63.82 | 62.96 | 63.76 | 63.40 | 3,601,700 |
Mar 18, 2024 | 63.47 | 63.69 | 63.01 | 63.16 | 62.80 | 5,138,200 |
Mar 15, 2024 | 62.95 | 63.55 | 62.82 | 63.19 | 62.83 | 10,462,600 |
Mar 14, 2024 | 62.45 | 63.22 | 62.31 | 63.09 | 62.73 | 9,737,600 |
Mar 13, 2024 | 61.93 | 62.34 | 61.85 | 62.30 | 61.94 | 4,437,500 |
Mar 12, 2024 | 61.39 | 62.09 | 61.02 | 61.99 | 61.64 | 4,085,400 |
Mar 11, 2024 | 61.59 | 61.76 | 60.77 | 61.21 | 60.86 | 4,254,100 |
Mar 8, 2024 | 61.69 | 61.98 | 61.37 | 61.73 | 61.38 | 4,707,500 |
Mar 7, 2024 | 61.01 | 61.38 | 60.85 | 61.32 | 60.97 | 4,019,500 |
Mar 6, 2024 | 60.90 | 61.17 | 60.45 | 60.51 | 60.16 | 4,251,000 |
Mar 5, 2024 | 60.14 | 60.71 | 59.85 | 60.35 | 60.01 | 10,455,600 |
Mar 4, 2024 | 60.24 | 60.83 | 59.84 | 60.36 | 60.02 | 5,160,100 |
Mar 1, 2024 | 59.17 | 60.36 | 59.11 | 60.12 | 59.78 | 3,761,800 |
Feb 29, 2024 | 59.95 | 60.06 | 59.19 | 59.27 | 58.93 | 6,170,800 |
Feb 28, 2024 | 59.37 | 59.60 | 59.05 | 59.51 | 59.17 | 3,601,400 |
Feb 27, 2024 | 59.27 | 59.55 | 58.90 | 59.42 | 59.08 | 4,043,500 |
Feb 26, 2024 | 58.26 | 58.70 | 58.15 | 58.58 | 58.25 | 3,891,000 |
Feb 23, 2024 | 58.22 | 58.92 | 58.10 | 58.44 | 58.11 | 5,334,800 |
Feb 22, 2024 | 58.00 | 58.50 | 57.79 | 58.27 | 57.94 | 5,316,000 |
Feb 21, 2024 | 56.48 | 57.82 | 56.44 | 57.80 | 57.47 | 4,742,300 |
Feb 20, 2024 | 56.31 | 56.92 | 56.28 | 56.63 | 56.31 | 5,807,600 |
Feb 16, 2024 | 57.28 | 57.91 | 56.69 | 56.86 | 56.54 | 4,519,600 |
Feb 15, 2024 | 56.92 | 58.13 | 56.83 | 57.40 | 57.07 | 6,408,800 |
Feb 14, 2024 | 55.07 | 57.31 | 55.07 | 57.07 | 56.74 | 9,543,600 |
Feb 13, 2024 | 54.75 | 55.20 | 54.07 | 54.74 | 54.43 | 7,073,000 |
Feb 12, 2024 | 55.52 | 56.04 | 55.40 | 55.46 | 55.14 | 3,520,200 |
Feb 9, 2024 | 55.22 | 55.73 | 55.10 | 55.50 | 55.18 | 4,475,900 |
Feb 8, 2024 | 54.52 | 55.34 | 54.19 | 55.11 | 54.80 | 5,620,800 |
Feb 7, 2024 | 53.94 | 54.42 | 53.34 | 54.40 | 54.09 | 4,807,800 |
Feb 6, 2024 | 53.10 | 53.57 | 52.79 | 53.26 | 52.96 | 8,325,100 |
Feb 5, 2024 | 53.79 | 54.15 | 53.31 | 53.34 | 53.04 | 5,822,500 |
Feb 2, 2024 | 53.63 | 54.49 | 53.29 | 54.45 | 54.14 | 5,413,100 |
Feb 1, 2024 | 53.26 | 54.52 | 52.98 | 54.03 | 53.72 | 5,815,300 |
Jan 31, 2024 | 53.95 | 54.27 | 52.02 | 52.69 | 52.39 | 11,717,500 |
Jan 30, 2024 | 55.31 | 55.89 | 53.21 | 54.49 | 54.18 | 10,868,700 |
Jan 29, 2024 | 56.39 | 56.67 | 55.80 | 56.65 | 56.33 | 9,004,300 |
Jan 26, 2024 | 55.84 | 58.00 | 55.51 | 56.59 | 56.27 | 10,346,200 |
Jan 25, 2024 | 55.65 | 55.74 | 54.69 | 55.70 | 55.38 | 6,448,900 |
Jan 24, 2024 | 55.96 | 55.96 | 54.99 | 55.02 | 54.71 | 5,044,900 |
Jan 23, 2024 | 55.13 | 55.67 | 54.88 | 55.64 | 55.32 | 5,304,600 |
Jan 22, 2024 | 54.33 | 55.04 | 54.33 | 54.90 | 54.59 | 4,527,700 |
Jan 19, 2024 | 53.66 | 54.32 | 52.88 | 54.19 | 53.88 | 4,095,300 |
Jan 18, 2024 | 54.49 | 54.58 | 53.38 | 53.67 | 53.36 | 5,753,100 |
Jan 17, 2024 | 52.20 | 54.37 | 51.71 | 54.23 | 53.92 | 8,753,700 |
Jan 16, 2024 | 55.61 | 55.61 | 52.38 | 52.40 | 52.10 | 12,190,900 |
Jan 12, 2024 | 57.86 | 58.03 | 56.31 | 56.34 | 56.02 | 5,240,000 |
Jan 11, 2024 | 57.62 | 57.96 | 57.15 | 57.79 | 57.46 | 4,712,500 |
Jan 10, 2024 | 57.66 | 57.80 | 57.23 | 57.44 | 57.11 | 5,918,800 |
Jan 9, 2024 | 57.00 | 57.78 | 56.81 | 57.66 | 57.33 | 4,457,200 |
Jan 8, 2024 | 57.20 | 57.61 | 56.95 | 57.20 | 56.87 | 4,924,800 |
Jan 5, 2024 | 56.61 | 57.52 | 56.23 | 57.18 | 56.85 | 4,597,100 |
Jan 4, 2024 | 55.84 | 57.05 | 55.78 | 56.72 | 56.40 | 5,406,200 |
Jan 3, 2024 | 56.55 | 56.58 | 55.39 | 56.04 | 55.72 | 4,722,600 |
Jan 2, 2024 | 57.38 | 58.03 | 57.00 | 57.08 | 56.75 | 6,739,700 |
Dec 29, 2023 | 57.60 | 57.88 | 57.37 | 57.64 | 57.31 | 3,358,100 |
Dec 28, 2023 | 57.49 | 57.88 | 57.29 | 57.70 | 57.37 | 3,093,700 |
Dec 27, 2023 | 57.80 | 58.23 | 57.61 | 57.68 | 57.35 | 4,558,200 |
Dec 26, 2023 | 56.79 | 57.73 | 56.75 | 57.63 | 57.30 | 4,644,300 |
Dec 22, 2023 | 56.14 | 57.24 | 56.12 | 56.74 | 56.42 | 4,732,000 |
Dec 21, 2023 | 55.03 | 56.07 | 54.92 | 55.97 | 55.65 | 5,838,800 |
Dec 20, 2023 | 54.00 | 55.58 | 53.63 | 54.71 | 54.40 | 8,365,000 |
Dec 19, 2023 | 54.11 | 54.70 | 53.79 | 54.12 | 53.81 | 9,628,000 |
Dec 18, 2023 | 52.50 | 54.24 | 52.31 | 53.52 | 53.21 | 9,292,700 |
Dec 15, 2023 | 0.37 Dividend | |||||
Dec 15, 2023 | 53.47 | 53.71 | 52.21 | 52.44 | 52.14 | 12,475,000 |
Dec 14, 2023 | 53.75 | 55.28 | 53.75 | 54.10 | 53.42 | 14,047,200 |
Dec 13, 2023 | 52.24 | 53.32 | 51.70 | 53.29 | 52.62 | 13,261,900 |
Dec 12, 2023 | 54.51 | 55.25 | 52.10 | 53.19 | 52.52 | 18,484,500 |
Dec 11, 2023 | 56.30 | 56.89 | 56.16 | 56.57 | 55.86 | 7,022,700 |
Dec 8, 2023 | 55.73 | 57.12 | 55.63 | 56.08 | 55.38 | 7,683,900 |
Dec 7, 2023 | 55.35 | 55.66 | 54.84 | 55.50 | 54.81 | 5,543,400 |
Dec 6, 2023 | 54.81 | 55.62 | 54.80 | 55.04 | 54.35 | 6,240,400 |
Dec 5, 2023 | 54.37 | 54.80 | 54.20 | 54.42 | 53.74 | 4,928,000 |
Dec 4, 2023 | 53.40 | 54.34 | 53.40 | 54.26 | 53.58 | 4,597,600 |
Dec 1, 2023 | 52.97 | 53.95 | 52.79 | 53.89 | 53.22 | 4,526,100 |
Nov 30, 2023 | 52.96 | 53.02 | 52.26 | 52.80 | 52.14 | 8,551,900 |
Nov 29, 2023 | 52.64 | 53.19 | 52.39 | 52.76 | 52.10 | 3,402,200 |
Nov 28, 2023 | 52.20 | 52.76 | 52.06 | 52.27 | 51.62 | 3,219,900 |
Nov 27, 2023 | 52.15 | 52.61 | 52.01 | 52.43 | 51.77 | 3,081,100 |
Nov 24, 2023 | 52.74 | 52.81 | 52.33 | 52.40 | 51.74 | 1,485,400 |
Nov 22, 2023 | 52.63 | 52.93 | 52.19 | 52.72 | 52.06 | 2,536,500 |
Nov 21, 2023 | 52.00 | 52.76 | 51.85 | 52.53 | 51.87 | 3,469,700 |
Nov 20, 2023 | 52.27 | 52.43 | 51.60 | 52.40 | 51.74 | 4,140,400 |
Nov 17, 2023 | 52.46 | 52.54 | 51.41 | 52.24 | 51.59 | 4,330,500 |
Nov 16, 2023 | 51.84 | 52.15 | 51.42 | 51.92 | 51.27 | 5,039,700 |
Nov 15, 2023 | 52.40 | 52.84 | 51.85 | 51.87 | 51.22 | 5,974,000 |
Nov 14, 2023 | 51.49 | 52.82 | 51.34 | 52.44 | 51.78 | 5,384,300 |
Nov 13, 2023 | 50.89 | 51.08 | 50.60 | 50.79 | 50.15 | 3,068,200 |
Nov 10, 2023 | 50.57 | 51.29 | 50.00 | 51.25 | 50.61 | 2,815,200 |
Nov 9, 2023 | 51.05 | 51.06 | 50.07 | 50.25 | 49.62 | 4,239,400 |
Nov 8, 2023 | 50.99 | 51.12 | 50.39 | 50.62 | 49.99 | 4,311,000 |
Nov 7, 2023 | 50.84 | 51.31 | 50.62 | 50.92 | 50.28 | 4,784,000 |
Nov 6, 2023 | 51.40 | 51.52 | 50.58 | 51.16 | 50.52 | 6,613,800 |
Nov 3, 2023 | 51.83 | 52.15 | 51.43 | 51.48 | 50.84 | 6,299,500 |
Nov 2, 2023 | 50.61 | 51.01 | 49.64 | 50.86 | 50.22 | 5,614,000 |
Nov 1, 2023 | 49.42 | 50.05 | 49.20 | 49.78 | 49.16 | 7,851,700 |
Oct 31, 2023 | 48.64 | 49.17 | 48.53 | 49.02 | 48.41 | 4,492,300 |
Oct 30, 2023 | 48.65 | 48.96 | 48.13 | 48.62 | 48.01 | 3,626,800 |
Oct 27, 2023 | 48.74 | 48.96 | 48.08 | 48.21 | 47.61 | 3,292,000 |
Oct 26, 2023 | 48.59 | 49.45 | 48.47 | 48.89 | 48.28 | 4,455,600 |
Oct 25, 2023 | 48.40 | 48.71 | 47.90 | 48.10 | 47.50 | 5,018,800 |
Oct 24, 2023 | 49.05 | 49.42 | 48.44 | 48.72 | 48.11 | 7,672,500 |
Oct 23, 2023 | 48.60 | 49.23 | 48.32 | 48.40 | 47.79 | 6,148,600 |
Oct 20, 2023 | 49.18 | 49.30 | 48.65 | 48.71 | 48.10 | 6,901,900 |
Oct 19, 2023 | 50.54 | 50.77 | 49.09 | 49.20 | 48.58 | 5,207,500 |
Oct 18, 2023 | 52.11 | 52.11 | 50.38 | 50.54 | 49.91 | 3,371,700 |
Oct 17, 2023 | 52.32 | 53.01 | 52.02 | 52.81 | 52.15 | 2,681,600 |
Oct 16, 2023 | 52.16 | 52.69 | 51.75 | 52.64 | 51.98 | 4,157,000 |
Oct 13, 2023 | 52.46 | 52.59 | 51.28 | 51.64 | 50.99 | 3,896,500 |
Oct 12, 2023 | 53.17 | 53.26 | 51.82 | 52.36 | 51.70 | 2,544,000 |
Oct 11, 2023 | 52.77 | 53.51 | 52.52 | 53.41 | 52.74 | 3,511,100 |
Oct 10, 2023 | 52.88 | 53.05 | 52.57 | 52.63 | 51.97 | 4,512,800 |
Oct 9, 2023 | 52.15 | 52.68 | 51.71 | 52.62 | 51.96 | 2,827,000 |
Oct 6, 2023 | 51.30 | 52.82 | 51.09 | 52.35 | 51.70 | 4,281,700 |
Oct 5, 2023 | 52.00 | 52.15 | 51.05 | 51.33 | 50.69 | 5,188,800 |
Oct 4, 2023 | 51.99 | 52.35 | 51.62 | 52.16 | 51.51 | 3,650,000 |
Oct 3, 2023 | 52.09 | 52.30 | 51.53 | 51.97 | 51.32 | 3,243,000 |
Oct 2, 2023 | 52.94 | 53.21 | 52.08 | 52.38 | 51.72 | 3,968,700 |
Sep 29, 2023 | 53.92 | 54.10 | 52.79 | 53.21 | 52.54 | 4,196,600 |
Sep 28, 2023 | 51.69 | 53.93 | 51.46 | 53.19 | 52.52 | 8,483,400 |
Sep 27, 2023 | 55.39 | 55.41 | 54.31 | 54.54 | 53.86 | 5,066,900 |
Sep 26, 2023 | 54.68 | 55.36 | 54.15 | 54.18 | 53.50 | 3,165,100 |
Sep 25, 2023 | 54.74 | 55.12 | 54.46 | 55.09 | 54.40 | 3,133,100 |
Sep 22, 2023 | 0.37 Dividend | |||||
Sep 22, 2023 | 54.82 | 55.53 | 54.69 | 55.15 | 54.46 | 2,905,300 |
Sep 21, 2023 | 56.12 | 56.24 | 55.18 | 55.22 | 54.16 | 3,843,600 |
Sep 20, 2023 | 57.57 | 57.76 | 56.46 | 56.51 | 55.43 | 3,052,800 |
Sep 19, 2023 | 57.34 | 57.54 | 56.52 | 57.26 | 56.16 | 4,019,400 |
Sep 18, 2023 | 57.00 | 57.93 | 56.71 | 57.56 | 56.46 | 2,537,500 |
Sep 15, 2023 | 56.99 | 57.60 | 56.56 | 57.13 | 56.04 | 5,425,400 |
Sep 14, 2023 | 57.73 | 57.94 | 56.39 | 57.12 | 56.03 | 5,115,800 |
Sep 13, 2023 | 57.24 | 58.12 | 56.93 | 57.18 | 56.09 | 5,799,500 |
Sep 12, 2023 | 56.66 | 57.70 | 56.36 | 57.33 | 56.23 | 2,839,000 |
Sep 11, 2023 | 57.74 | 57.76 | 57.04 | 57.17 | 56.08 | 4,134,800 |
Sep 8, 2023 | 56.96 | 57.89 | 56.78 | 57.35 | 56.25 | 6,773,800 |
Sep 7, 2023 | 57.28 | 57.47 | 56.13 | 57.00 | 55.91 | 5,073,600 |
Sep 6, 2023 | 58.30 | 58.50 | 57.36 | 57.58 | 56.48 | 5,838,300 |
Sep 5, 2023 | 59.51 | 59.78 | 58.32 | 58.35 | 57.23 | 3,456,500 |
Sep 1, 2023 | 59.47 | 59.83 | 59.25 | 59.78 | 58.64 | 2,682,800 |
Aug 31, 2023 | 59.25 | 59.55 | 58.94 | 59.06 | 57.93 | 5,099,100 |
Aug 30, 2023 | 59.12 | 59.57 | 58.94 | 59.03 | 57.90 | 3,584,200 |
Aug 29, 2023 | 58.56 | 59.28 | 58.34 | 58.96 | 57.83 | 3,044,900 |
Aug 28, 2023 | 58.77 | 59.19 | 58.43 | 58.63 | 57.51 | 2,310,900 |
Aug 25, 2023 | 58.63 | 58.90 | 57.86 | 58.53 | 57.41 | 2,354,800 |
Aug 24, 2023 | 58.98 | 59.50 | 58.32 | 58.37 | 57.25 | 2,913,800 |
Aug 23, 2023 | 58.84 | 59.63 | 58.62 | 59.29 | 58.16 | 3,658,000 |
Aug 22, 2023 | 59.27 | 59.54 | 58.44 | 58.65 | 57.53 | 5,383,500 |
Aug 21, 2023 | 59.29 | 59.48 | 58.36 | 58.85 | 57.72 | 3,491,200 |
Aug 18, 2023 | 58.68 | 59.63 | 58.68 | 59.29 | 58.16 | 3,365,500 |
Aug 17, 2023 | 59.49 | 59.71 | 58.95 | 59.16 | 58.03 | 4,078,700 |
Aug 16, 2023 | 59.22 | 60.54 | 58.89 | 59.28 | 58.15 | 4,996,400 |
Aug 15, 2023 | 59.09 | 59.47 | 58.63 | 59.13 | 58.00 | 3,251,900 |
Aug 14, 2023 | 58.96 | 59.48 | 58.76 | 59.42 | 58.28 | 3,424,200 |
Aug 11, 2023 | 59.49 | 59.92 | 59.05 | 59.39 | 58.25 | 3,448,200 |
Aug 10, 2023 | 60.47 | 60.99 | 59.10 | 59.66 | 58.52 | 5,943,900 |
Aug 9, 2023 | 61.31 | 61.64 | 60.44 | 60.59 | 59.43 | 3,731,500 |
Aug 8, 2023 | 62.09 | 62.10 | 60.95 | 61.38 | 60.21 | 5,362,200 |
Aug 7, 2023 | 62.78 | 63.05 | 62.14 | 62.57 | 61.37 | 3,595,800 |
Aug 4, 2023 | 62.45 | 63.59 | 61.56 | 62.76 | 61.56 | 7,332,100 |
Aug 3, 2023 | 63.44 | 63.56 | 61.94 | 62.04 | 60.85 | 6,237,100 |
Aug 2, 2023 | 69.00 | 69.00 | 62.93 | 63.55 | 62.33 | 10,345,500 |
Aug 1, 2023 | 69.28 | 70.43 | 69.12 | 70.03 | 68.69 | 3,750,300 |
Jul 31, 2023 | 69.40 | 69.72 | 69.17 | 69.55 | 68.22 | 3,466,300 |
Jul 28, 2023 | 69.85 | 69.90 | 69.17 | 69.19 | 67.87 | 3,767,300 |
Jul 27, 2023 | 69.15 | 70.06 | 68.89 | 69.32 | 67.99 | 4,285,900 |
Jul 26, 2023 | 68.67 | 69.01 | 68.20 | 68.75 | 67.43 | 3,522,000 |
Jul 25, 2023 | 68.34 | 69.16 | 68.32 | 68.83 | 67.51 | 2,488,900 |
Jul 24, 2023 | 69.07 | 69.82 | 68.86 | 68.90 | 67.58 | 2,504,900 |
Jul 21, 2023 | 68.86 | 69.04 | 68.34 | 68.97 | 67.65 | 3,057,000 |
Jul 20, 2023 | 69.76 | 69.90 | 68.61 | 68.77 | 67.45 | 3,107,200 |
Jul 19, 2023 | 69.18 | 69.60 | 68.63 | 69.47 | 68.14 | 3,004,600 |
Jul 18, 2023 | 69.23 | 69.73 | 69.08 | 69.45 | 68.12 | 2,879,600 |
Jul 17, 2023 | 68.76 | 69.44 | 68.68 | 69.37 | 68.04 | 2,015,100 |
Jul 14, 2023 | 68.79 | 68.95 | 68.33 | 68.71 | 67.40 | 2,912,400 |
Jul 13, 2023 | 68.68 | 69.02 | 68.02 | 68.79 | 67.47 | 3,666,300 |
Jul 12, 2023 | 69.14 | 69.50 | 68.68 | 68.80 | 67.48 | 5,611,200 |
Jul 11, 2023 | 68.23 | 68.80 | 67.92 | 68.34 | 67.03 | 3,632,600 |
Jul 10, 2023 | 67.31 | 68.27 | 67.26 | 68.04 | 66.74 | 3,915,200 |
Jul 7, 2023 | 66.80 | 67.85 | 66.64 | 66.90 | 65.62 | 3,806,500 |
Jul 6, 2023 | 66.58 | 67.00 | 66.04 | 66.86 | 65.58 | 2,902,500 |
Jul 5, 2023 | 67.56 | 67.92 | 67.01 | 67.15 | 65.87 | 3,133,200 |
Jul 3, 2023 | 67.91 | 68.08 | 66.96 | 67.67 | 66.38 | 2,530,700 |
Jun 30, 2023 | 67.79 | 68.66 | 67.52 | 68.14 | 66.84 | 4,120,200 |
Jun 29, 2023 | 67.02 | 67.70 | 66.85 | 67.32 | 66.03 | 3,820,500 |
Jun 28, 2023 | 66.82 | 67.26 | 66.72 | 66.80 | 65.52 | 3,206,200 |
Jun 27, 2023 | 66.20 | 67.21 | 66.01 | 66.95 | 65.67 | 3,387,900 |
Jun 26, 2023 | 65.17 | 66.21 | 64.93 | 66.00 | 64.74 | 3,800,700 |
Jun 23, 2023 | 64.49 | 65.60 | 64.34 | 64.99 | 63.75 | 5,643,500 |
Jun 22, 2023 | 66.51 | 66.61 | 65.22 | 65.34 | 64.09 | 3,679,500 |
Jun 21, 2023 | 65.63 | 66.51 | 65.27 | 66.48 | 65.21 | 3,520,000 |
Jun 20, 2023 | 64.92 | 65.87 | 64.84 | 65.70 | 64.44 | 2,985,100 |
Jun 16, 2023 | 0.37 Dividend | |||||
Jun 16, 2023 | 65.65 | 65.96 | 65.32 | 65.47 | 64.22 | 3,938,300 |
Jun 15, 2023 | 64.80 | 65.91 | 64.42 | 65.65 | 64.03 | 3,810,700 |
Jun 14, 2023 | 65.33 | 65.38 | 64.02 | 64.50 | 62.91 | 2,599,400 |
Jun 13, 2023 | 63.81 | 65.01 | 63.81 | 64.73 | 63.13 | 2,641,000 |
Jun 12, 2023 | 63.61 | 63.82 | 63.16 | 63.55 | 61.98 | 2,080,200 |
Jun 9, 2023 | 63.66 | 63.93 | 62.73 | 63.51 | 61.94 | 2,657,500 |
Jun 8, 2023 | 63.68 | 63.90 | 63.27 | 63.55 | 61.98 | 2,287,900 |
Jun 7, 2023 | 62.86 | 64.03 | 62.48 | 63.83 | 62.26 | 4,253,400 |
Jun 6, 2023 | 61.85 | 63.30 | 61.38 | 62.55 | 61.01 | 3,321,200 |
Jun 5, 2023 | 62.48 | 62.48 | 61.42 | 61.79 | 60.27 | 3,067,300 |
Jun 2, 2023 | 60.86 | 62.48 | 60.59 | 62.39 | 60.85 | 3,370,100 |
Jun 1, 2023 | 59.06 | 59.99 | 59.00 | 59.96 | 58.48 | 6,097,900 |
May 31, 2023 | 61.22 | 61.50 | 59.60 | 59.70 | 58.23 | 8,579,200 |
May 30, 2023 | 62.21 | 62.36 | 61.11 | 61.68 | 60.16 | 2,764,200 |
May 26, 2023 | 61.18 | 62.16 | 61.18 | 61.88 | 60.35 | 3,433,400 |
May 25, 2023 | 61.26 | 61.29 | 60.20 | 61.04 | 59.53 | 5,017,800 |
May 24, 2023 | 61.62 | 61.62 | 60.57 | 60.75 | 59.25 | 4,105,900 |
May 23, 2023 | 62.44 | 62.72 | 61.93 | 61.97 | 60.44 | 3,739,000 |
May 22, 2023 | 63.20 | 63.82 | 62.40 | 63.00 | 61.45 | 5,268,300 |
May 19, 2023 | 64.05 | 64.11 | 62.73 | 63.22 | 61.66 | 5,242,000 |
May 18, 2023 | 61.92 | 63.35 | 61.79 | 63.19 | 61.63 | 4,588,600 |
May 17, 2023 | 61.26 | 62.07 | 61.13 | 61.97 | 60.44 | 4,251,800 |
May 16, 2023 | 62.09 | 62.42 | 60.77 | 60.80 | 59.30 | 3,724,300 |
May 15, 2023 | 62.02 | 62.70 | 61.74 | 62.42 | 60.88 | 4,336,400 |
May 12, 2023 | 62.44 | 62.72 | 61.35 | 62.03 | 60.50 | 3,427,900 |
May 11, 2023 | 61.90 | 62.13 | 61.33 | 62.06 | 60.53 | 2,251,800 |
May 10, 2023 | 63.38 | 63.68 | 61.47 | 62.30 | 60.76 | 3,435,800 |
May 9, 2023 | 62.88 | 63.19 | 62.33 | 62.98 | 61.43 | 4,114,000 |
May 8, 2023 | 63.00 | 63.46 | 62.12 | 63.09 | 61.53 | 6,068,600 |
Related Tickers
TT Trane Technologies plc
325.89
+0.05%
CARR Carrier Global Corporation
64.26
+0.31%
AAON AAON, Inc.
78.46
+2.97%
BLDR Builders FirstSource, Inc.
162.62
-19.05%
OC Owens Corning
175.08
-1.23%
LII Lennox International Inc.
471.20
+0.23%
CSL Carlisle Companies Incorporated
405.55
+0.02%
LPX Louisiana-Pacific Corporation
72.97
-0.98%
ASPN Aspen Aerogels, Inc.
26.27
+1.43%
FBIN Fortune Brands Innovations, Inc.
72.82
-1.27%