JCI: Johnson Controls International plc

As of Friday, November 8th, 2024

$ 84.62

+2.71 +3.31%

Open: 81.87
High: 84.79
Low: 81.86
Volume: 4,368,995
Previous Close on Thursday, November 7th, 2024

$ 81.91

+0.44 +0.54%

Open: 81.46
High: 82.21
Low: 80.27
Volume: 4,839,925
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 81.87 84.79 81.86 84.62 4,368,995 +2.71 +3.31
2024-11-07 81.46 82.21 80.27 81.91 4,839,925 +0.44 +0.54
2024-11-06 77.55 81.98 77.10 81.47 7,686,510 +6.61 +8.83
2024-11-05 74.03 74.99 73.92 74.86 4,246,820 +0.63 +0.85
2024-11-04 75.31 75.85 73.81 74.23 3,410,662 -1.27 -1.68
2024-11-01 75.95 76.21 75.37 75.50 2,284,788 -0.05 -0.07
2024-10-31 75.90 76.52 75.39 75.55 3,602,731 -0.77 -1.01
2024-10-30 76.39 76.84 76.08 76.32 3,832,179 -0.75 -0.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.79
On 2024-11-08
73.81
On 2024-11-04
9.12 12.08 75.85
On 2024-11-04
73.92
On 2024-11-05
-2.55 79.42
10D 84.79
On 2024-11-08
73.81
On 2024-11-04
7.88 10.27 77.99
On 2024-10-28
73.81
On 2024-11-04
-5.36 77.93
20D 84.79
On 2024-11-08
73.81
On 2024-11-04
7.01 9.03 77.99
On 2024-10-28
73.81
On 2024-11-04
-5.36 77.43
WTD 84.79
On 2024-11-08
73.81
On 2024-11-04
9.12 12.08 75.85
On 2024-11-04
73.92
On 2024-11-05
-2.55 79.42
MTD 84.79
On 2024-11-08
73.81
On 2024-11-04
9.07 12.01 76.21
On 2024-11-01
73.81
On 2024-11-04
-3.15 78.77
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

84.62 +2.71 +3.31 4,368,995