Stockscreener 앱 받기
105.34
0.59%
-0.62
시간 외 거래:
105.34
Johnson Controls International Plc 주식 (JCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $106.3 | $104.8 | $1.49 | 3,304,523.0 | -0.59% |
| 2025-09-02 | $106.0 | $103.8 | $2.21 | 4,495,842.0 | -0.87% |
| 2025-08-29 | $109.2 | $106.2 | $2.94 | 4,152,013.0 | -1.62% |
| 2025-08-28 | $109.6 | $108.5 | $1.14 | 3,500,640.0 | -0.57% |
| 2025-08-27 | $110.3 | $108.1 | $2.28 | 4,686,840.0 | +0.75% |
| 2025-08-26 | $108.8 | $106.4 | $2.38 | 6,226,199.0 | +1.92% |
| 2025-08-25 | $107.6 | $106.4 | $1.24 | 2,927,802.0 | -0.78% |
| 2025-08-22 | $108.0 | $105.1 | $2.85 | 4,773,688.0 | +2.40% |
| 2025-08-21 | $106.5 | $104.6 | $1.88 | 3,433,250.0 | -1.18% |
| 2025-08-20 | $106.4 | $103.7 | $2.78 | 4,677,965.0 | +1.42% |
| 2025-08-19 | $106.0 | $104.0 | $2.03 | 5,169,667.0 | -1.13% |
| 2025-08-18 | $106.0 | $103.1 | $2.88 | 4,878,821.0 | +2.12% |
| 2025-08-15 | $105.4 | $103.4 | $2.06 | 6,354,273.0 | -1.43% |
| 2025-08-14 | $106.0 | $104.9 | $1.12 | 5,249,381.0 | -0.71% |
| 2025-08-13 | $107.9 | $104.7 | $3.19 | 7,539,464.0 | -0.82% |
| 2025-08-12 | $106.8 | $105.1 | $1.75 | 5,801,235.0 | +0.88% |
| 2025-08-11 | $106.0 | $105.1 | $0.85 | 8,853,921.0 | +0.15% |
| 2025-08-08 | $106.0 | $104.3 | $1.65 | 4,115,869.0 | +1.19% |
| 2025-08-07 | $105.9 | $104.0 | $1.93 | 2,831,643.0 | -0.34% |
| 2025-08-06 | $105.4 | $103.8 | $1.66 | 2,961,534.0 | -0.16% |
| 2025-08-05 | $107.0 | $103.7 | $3.28 | 3,826,988.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $106.3 | $103.8 | $2.47 | 11,104,888.0 | -1.45% |
| 2025-08 | $110.3 | $103.1 | $7.28 | 100,404,733.0 | +1.80% |
| 2025-07 | $112.6 | $102.1 | $10.54 | 101,120,871.0 | -0.59% |
| 2025-06 | $105.9 | $99.11 | $6.78 | 89,901,666.0 | +4.19% |
| 2025-05 | $102.4 | $84.61 | $17.75 | 102,733,644.0 | +20.82% |
| 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% |
1.62%
0.27%
자본화:
|
볼륨(24시간):