Johnson Controls International plcJCINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $141.06 | $142.74 | $138.17 | $139.58 | 5.05M |
| 3/2/2026 | $144.20 | $146.14 | $142.98 | $145.46 | 2.60M |
| 2/27/2026 | $142.80 | $144.60 | $142.25 | $144.30 | 7.55M |
| 2/26/2026 | $144.78 | $145.25 | $141.61 | $143.42 | 4.03M |
| 2/25/2026 | $144.56 | $146.49 | $143.53 | $144.49 | 3.25M |
| 2/24/2026 | $143.21 | $145.86 | $142.60 | $144.71 | 8.47M |
| 2/23/2026 | $142.83 | $144.54 | $142.10 | $142.83 | 3.52M |
| 2/20/2026 | $142.61 | $145.34 | $142.06 | $143.79 | 4.62M |
| 2/19/2026 | $138.84 | $142.78 | $138.84 | $142.70 | 3.56M |
| 2/18/2026 | $141.87 | $143.00 | $139.40 | $139.48 | 4.42M |
| 2/17/2026 | $139.11 | $142.76 | $138.80 | $142.21 | 5.04M |
| 2/13/2026 | $138.55 | $139.98 | $137.87 | $139.24 | 3.84M |
| 2/12/2026 | $142.13 | $143.17 | $138.09 | $138.57 | 5.47M |
| 2/11/2026 | $141.14 | $142.87 | $139.77 | $140.96 | 3.67M |
| 2/10/2026 | $138.65 | $140.20 | $138.17 | $138.75 | 4.53M |
| 2/9/2026 | $136.00 | $139.43 | $136.00 | $139.00 | 5.14M |
| 2/6/2026 | $136.05 | $138.23 | $134.40 | $137.65 | 5.37M |
| 2/5/2026 | $130.47 | $132.77 | $129.14 | $132.52 | 7.25M |
| 2/4/2026 | $132.50 | $136.24 | $128.17 | $129.49 | 15.32M |
| 2/3/2026 | $123.43 | $124.81 | $122.37 | $124.01 | 7.46M |
| 2/2/2026 | $119.00 | $123.11 | $118.41 | $122.98 | 5.42M |
| 1/30/2026 | $119.00 | $120.78 | $118.92 | $119.26 | 6.03M |
| 1/29/2026 | $118.25 | $120.84 | $118.25 | $120.28 | 5.81M |
| 1/28/2026 | $116.03 | $117.65 | $115.55 | $116.74 | 3.66M |
| 1/27/2026 | $115.95 | $117.77 | $115.20 | $116.96 | 3.81M |
| 1/26/2026 | $113.66 | $115.76 | $112.95 | $115.07 | 4.42M |
| 1/23/2026 | $114.63 | $114.69 | $113.02 | $113.59 | 3.41M |
| 1/22/2026 | $116.28 | $116.61 | $113.96 | $114.51 | 3.73M |
| 1/21/2026 | $115.18 | $116.19 | $114.67 | $115.49 | 3.61M |
| 1/20/2026 | $113.19 | $114.75 | $113.19 | $114.56 | 4.17M |
| 1/16/2026 | $113.75 | $115.39 | $113.20 | $114.61 | 6.56M |
| 1/15/2026 | $113.21 | $113.92 | $112.32 | $112.95 | 6.37M |
| 1/14/2026 | $112.08 | $112.80 | $109.84 | $112.13 | 5.77M |
| 1/13/2026 | $111.69 | $112.64 | $111.11 | $112.09 | 8.77M |
| 1/12/2026 | $110.82 | $112.28 | $110.01 | $111.39 | 8.94M |
| 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 |