Johnson Controls International plcJCINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $111.34 | $112.49 | $110.77 | $110.85 | 6.35M |
| 1/8/2026 | $111.31 | $113.16 | $110.92 | $111.29 | 8.17M |
| 1/7/2026 | $115.00 | $115.94 | $112.38 | $112.39 | 6.80M |
| 1/6/2026 | $112.59 | $115.07 | $108.41 | $113.95 | 18.98M |
| 1/5/2026 | $123.00 | $124.07 | $121.48 | $121.53 | 4.01M |
| 1/2/2026 | $120.46 | $122.90 | $120.35 | $122.31 | 3.20M |
| 12/31/2025 | $121.00 | $121.18 | $119.67 | $119.75 | 2.59M |
| 12/30/2025 | $121.57 | $122.16 | $120.88 | $120.94 | 2.55M |
| 12/29/2025 | $121.50 | $122.21 | $121.33 | $121.71 | 2.46M |
| 12/26/2025 | $121.42 | $122.12 | $121.12 | $122.06 | 1.91M |
| 12/24/2025 | $121.23 | $121.68 | $120.91 | $121.39 | 1.11M |
| 12/23/2025 | $119.78 | $121.15 | $119.43 | $121.13 | 3.73M |
| 12/22/2025 | $119.97 | $120.13 | $118.77 | $119.96 | 3.64M |
| 12/19/2025 | $117.49 | $120.19 | $117.49 | $119.53 | 17.47M |
| 12/18/2025 | $118.00 | $119.52 | $116.81 | $117.74 | 8.07M |
| 12/17/2025 | $118.52 | $120.00 | $116.00 | $116.38 | 8.23M |
| 12/16/2025 | $117.46 | $119.60 | $116.94 | $118.85 | 6.85M |
| 12/15/2025 | $116.02 | $116.91 | $115.08 | $116.88 | 6.35M |
| 12/12/2025 | $117.74 | $118.06 | $113.92 | $114.76 | 7.29M |
| 12/11/2025 | $115.28 | $118.06 | $114.19 | $118.06 | 4.42M |
| 12/10/2025 | $116.22 | $117.02 | $114.98 | $115.81 | 5.00M |
| 12/9/2025 | $114.20 | $116.52 | $114.06 | $115.77 | 4.53M |
| 12/8/2025 | $114.52 | $117.34 | $114.22 | $114.98 | 4.66M |
| 12/5/2025 | $114.00 | $114.45 | $113.46 | $114.23 | 4.33M |
| 12/4/2025 | $113.61 | $115.16 | $113.00 | $114.20 | 4.47M |
| 12/3/2025 | $115.00 | $115.40 | $113.47 | $114.22 | 5.05M |
| 12/2/2025 | $115.34 | $115.74 | $114.58 | $115.28 | 3.87M |
| 12/1/2025 | $115.41 | $116.12 | $114.77 | $114.94 | 3.48M |
| 11/28/2025 | $116.88 | $117.26 | $115.43 | $116.31 | 1.40M |
| 11/26/2025 | $114.69 | $117.18 | $114.55 | $116.29 | 3.49M |
| 11/25/2025 | $114.76 | $115.50 | $112.57 | $114.65 | 6.36M |
| 11/24/2025 | $114.08 | $115.52 | $113.55 | $114.19 | 6.43M |
| 11/21/2025 | $113.06 | $114.31 | $112.21 | $113.55 | 5.12M |
| 11/20/2025 | $116.30 | $117.32 | $112.83 | $112.99 | 7.05M |
| 11/19/2025 | $114.40 | $116.37 | $114.11 | $114.42 | 4.29M |
| 11/18/2025 | $115.80 | $116.01 | $114.07 | $114.44 | 4.87M |
| 11/17/2025 | $118.49 | $119.08 | $115.83 | $116.38 | 4.27M |
| 11/14/2025 | $118.60 | $120.28 | $118.00 | $118.72 | 3.40M |
| 11/13/2025 | $122.73 | $123.65 | $119.75 | $120.20 | 4.22M |
| 11/12/2025 | $122.07 | $123.78 | $122.07 | $122.66 | 5.14M |
| 11/11/2025 | $122.31 | $122.67 | $121.34 | $121.94 | 4.34M |
| 11/10/2025 | $122.75 | $123.76 | $121.85 | $122.58 | 5.59M |
| 11/7/2025 | $120.80 | $122.55 | $119.35 | $122.25 | 4.90M |
| 11/6/2025 | $120.65 | $123.37 | $119.02 | $122.25 | 6.80M |
| 11/5/2025 | $120.93 | $123.05 | $118.00 | $120.86 | 13.30M |
| 11/4/2025 | $111.57 | $112.35 | $110.70 | $111.04 | 6.77M |
| 11/3/2025 | $114.49 | $114.95 | $112.63 | $113.18 | 4.32M |
| 10/31/2025 | $113.80 | $115.16 | $113.80 | $114.39 | 3.70M |
| 10/30/2025 | $113.07 | $116.48 | $112.39 | $114.21 | 3.42M |
| 10/29/2025 | $112.07 | $114.31 | $112.07 | $113.34 | 3.19M |
| 10/28/2025 | $112.97 | $113.41 | $111.54 | $112.21 | 2.95M |
| 10/27/2025 | $114.07 | $114.60 | $112.39 | $113.05 | 3.66M |
| 10/24/2025 | $112.00 | $113.38 | $111.60 | $112.94 | 4.23M |
| 10/23/2025 | $108.80 | $110.71 | $108.47 | $110.55 | 3.74M |
| 10/22/2025 | $112.00 | $112.17 | $107.84 | $108.54 | 3.93M |
| 10/21/2025 | $110.22 | $111.59 | $109.73 | $111.18 | 3.96M |
| 10/20/2025 | $109.86 | $110.63 | $109.36 | $110.60 | 3.12M |
| 10/17/2025 | $108.87 | $109.69 | $107.77 | $108.83 | 4.23M |
| 10/16/2025 | $111.45 | $111.45 | $108.45 | $109.37 | 3.68M |
| 10/15/2025 | $108.78 | $111.13 | $108.70 | $110.82 | 3.94M |
| 10/14/2025 | $105.00 | $108.25 | $104.49 | $107.85 | 2.82M |