Stockscreener 앱 받기
144.83
0.46%
0.43
Johnson Controls International Plc 주식 (JCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $147.3 | $142.8 | $4.50 | 1,970,227.0 | +0.30% |
| 2026-05-04 | $146.4 | $143.1 | $3.35 | 2,747,099.0 | -0.47% |
| 2026-05-01 | $146.9 | $145.1 | $1.82 | 2,062,564.0 | -0.65% |
| 2026-04-30 | $146.2 | $143.1 | $3.10 | 3,733,797.0 | +3.31% |
| 2026-04-29 | $143.1 | $140.7 | $2.36 | 1,975,559.0 | -0.17% |
| 2026-04-28 | $142.3 | $139.0 | $3.35 | 2,737,790.0 | -1.25% |
| 2026-04-27 | $144.9 | $142.1 | $2.81 | 3,077,328.0 | +1.03% |
| 2026-04-24 | $142.9 | $141.2 | $1.66 | 2,174,076.0 | +0.13% |
| 2026-04-23 | $142.9 | $140.0 | $2.91 | 2,727,384.0 | +1.37% |
| 2026-04-22 | $141.0 | $138.3 | $2.62 | 2,844,091.0 | +0.06% |
| 2026-04-21 | $142.3 | $139.0 | $3.27 | 2,162,373.0 | -0.89% |
| 2026-04-20 | $141.8 | $140.2 | $1.57 | 1,695,908.0 | +0.08% |
| 2026-04-17 | $142.5 | $138.1 | $4.35 | 3,580,892.0 | +2.41% |
| 2026-04-16 | $138.3 | $135.1 | $3.18 | 2,911,948.0 | +0.25% |
| 2026-04-15 | $141.3 | $135.9 | $5.42 | 4,222,252.0 | -3.41% |
| 2026-04-14 | $143.1 | $139.4 | $3.73 | 3,234,041.0 | -0.54% |
| 2026-04-13 | $143.0 | $140.6 | $2.36 | 3,957,059.0 | +0.20% |
| 2026-04-10 | $143.1 | $141.5 | $1.53 | 3,583,751.0 | +0.48% |
| 2026-04-09 | $142.4 | $138.6 | $3.77 | 3,909,831.0 | +2.05% |
| 2026-04-08 | $140.6 | $137.1 | $3.50 | 3,785,966.0 | +4.39% |
| 2026-04-07 | $134.1 | $131.7 | $2.41 | 2,365,556.0 | -0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $147.3 | $142.8 | $4.50 | 6,779,890.0 | -0.81% |
| 2026-04 | $146.2 | $130.8 | $15.43 | 61,349,650.0 | +11.52% |
| 2026-03 | $146.1 | $125.9 | $20.23 | 89,974,641.0 | -9.25% |
| 2026-02 | $146.5 | $118.4 | $28.09 | 107,148,703.0 | +21.00% |
| 2026-01 | $124.1 | $108.4 | $15.66 | 124,978,282.0 | -0.41% |
Johnson Controls International Plc 주식 (JCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.2 | $113.0 | $9.21 | 109,173,209.0 | +3.98% |
| 2025-11 | $123.8 | $110.7 | $13.08 | 99,167,883.0 | +1.68% |
| 2025-10 | $116.5 | $104.5 | $11.99 | 80,609,145.0 | +4.04% |
| 2025-09 | $110.3 | $103.8 | $6.51 | 79,624,749.0 | +2.86% |
| 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% |
1.67%
1.05%
자본화:
|
볼륨(24시간):