Stockscreener 앱 받기
89.33
0.46%
0.41
시간 외 거래:
89.33
Johnson Controls International Plc 주식 (JCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $89.49 | $87.31 | $2.18 | 3,961,453.0 | +0.46% |
| 2025-05-02 | $89.38 | $88.06 | $1.32 | 5,867,259.0 | +1.91% |
| 2025-05-01 | $88.25 | $84.61 | $3.65 | 7,490,930.0 | +3.99% |
| 2025-04-30 | $84.02 | $81.55 | $2.47 | 4,918,556.0 | +1.91% |
| 2025-04-29 | $82.48 | $80.55 | $1.93 | 3,219,656.0 | +1.52% |
| 2025-04-28 | $81.95 | $80.19 | $1.76 | 3,155,166.0 | +0.04% |
| 2025-04-25 | $81.47 | $80.01 | $1.46 | 2,920,043.0 | +0.88% |
| 2025-04-24 | $80.61 | $77.99 | $2.62 | 3,276,554.0 | +2.66% |
| 2025-04-23 | $80.33 | $78.12 | $2.21 | 4,029,026.0 | +2.18% |
| 2025-04-22 | $76.88 | $75.17 | $1.71 | 3,846,783.0 | +2.90% |
| 2025-04-21 | $76.34 | $73.55 | $2.79 | 4,542,916.0 | -3.10% |
| 2025-04-17 | $77.86 | $76.59 | $1.27 | 4,892,926.0 | +0.22% |
| 2025-04-16 | $78.10 | $75.91 | $2.19 | 3,345,840.0 | -2.46% |
| 2025-04-15 | $79.84 | $78.38 | $1.46 | 3,518,704.0 | +0.11% |
| 2025-04-14 | $79.38 | $77.78 | $1.60 | 3,308,500.0 | +1.00% |
| 2025-04-11 | $78.13 | $74.84 | $3.29 | 3,026,584.0 | +1.95% |
| 2025-04-10 | $77.50 | $74.08 | $3.42 | 6,263,854.0 | -3.30% |
| 2025-04-09 | $79.93 | $70.08 | $9.85 | 7,789,897.0 | +10.81% |
| 2025-04-08 | $74.60 | $69.99 | $4.61 | 4,552,700.0 | -1.24% |
Johnson Controls International Plc 주식 (JCI) 연도별 가격 이력
이 심층 분석에서는 Johnson Controls International Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Johnson Controls International Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Johnson Controls International Plc 주식 (JCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $89.49 | $84.61 | $4.88 | 21,281,095.0 | +6.47% |
| 2025-04 | $84.02 | $68.03 | $15.99 | 94,021,966.0 | +4.73% |
| 2025-03 | $86.50 | $76.60 | $9.90 | 90,007,968.0 | -6.48% |
| 2025-02 | $91.14 | $75.89 | $15.25 | 92,341,656.0 | +9.82% |
| 2025-01 | $82.90 | $75.32 | $7.58 | 72,437,622.0 | -1.18% |
Johnson Controls International Plc 주식 (JCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.13 | $78.13 | $7.00 | 57,896,317.0 | -5.63% |
| 2024-11 | $87.16 | $73.81 | $13.35 | 72,547,990.0 | +11.00% |
| 2024-10 | $78.23 | $74.61 | $3.62 | 66,223,793.0 | -2.65% |
| 2024-09 | $77.70 | $67.68 | $10.02 | 78,998,233.0 | +6.53% |
| 2024-08 | $72.97 | $64.31 | $8.66 | 92,728,193.0 | +1.83% |
| 2024-07 | $75.36 | $65.49 | $9.87 | 95,286,547.0 | +7.63% |
| 2024-06 | $72.30 | $65.88 | $6.42 | 78,696,580.0 | -7.57% |
| 2024-05 | $74.23 | $59.83 | $14.40 | 138,521,196.0 | +10.51% |
| 2024-04 | $66.49 | $63.16 | $3.33 | 95,423,039.0 | -0.38% |
| 2024-03 | $65.40 | $59.11 | $6.29 | 110,341,218.0 | +10.21% |
| 2024-02 | $60.06 | $52.79 | $7.27 | 108,804,898.0 | +12.49% |
| 2024-01 | $58.03 | $51.71 | $6.32 | 140,647,383.0 | -8.59% |
Johnson Controls International Plc 주식 (JCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.23 | $51.70 | $6.53 | 150,933,241.0 | +9.17% |
| 2023-11 | $53.19 | $49.20 | $3.99 | 96,151,224.0 | +7.71% |
| 2023-10 | $53.51 | $47.90 | $5.61 | 94,492,867.0 | -7.87% |
| 2023-09 | $59.83 | $51.46 | $8.37 | 87,526,408.0 | -9.91% |
| 2023-08 | $70.43 | $57.86 | $12.57 | 100,631,274.0 | -15.08% |
| 2023-07 | $70.06 | $66.04 | $4.02 | 66,154,615.0 | +2.07% |
| 2023-06 | $68.66 | $59.00 | $9.66 | 73,688,910.0 | +14.14% |
| 2023-05 | $64.11 | $58.11 | $6.00 | 92,729,965.0 | -0.23% |
| 2023-04 | $60.63 | $54.90 | $5.73 | 72,479,570.0 | -0.63% |
| 2023-03 | $66.00 | $56.88 | $9.12 | 95,265,206.0 | -3.99% |
| 2023-02 | $66.99 | $62.08 | $4.91 | 71,150,990.0 | -9.85% |
| 2023-01 | $69.60 | $64.02 | $5.58 | 60,196,759.0 | +8.70% |
1.01%
0.83%
자본화:
|
볼륨(24시간):