Johnson Controls International plc Ordinary Share$154.80ITW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $284.92 | $296.33 | $284.36 | $295.06 | +2.28% | 1.22M |
| Aug 3, 2026 | $288.51 | $291.75 | $285.52 | $288.49 | +0.54% | 1.18M |
| Jul 31, 2026 | $282.51 | $287.99 | $281.87 | $286.95 | +1.15% | 1.82M |
| Jul 30, 2026 | $296.24 | $296.24 | $281.95 | $283.70 | -2.99% | 2.30M |
| Jul 29, 2026 | $298.60 | $298.60 | $289.57 | $292.45 | -0.92% | 1.85M |
| Jul 28, 2026 | $298.71 | $301.92 | $293.26 | $295.16 | +3.63% | 2.86M |
| Jul 27, 2026 | $284.01 | $287.94 | $283.68 | $284.82 | +0.64% | 2.12M |
| Jul 24, 2026 | $278.04 | $283.03 | $276.23 | $283.02 | +2.21% | 1.35M |
| Jul 23, 2026 | $273.43 | $277.03 | $271.27 | $276.91 | +1.09% | 1.49M |
| Jul 22, 2026 | $272.77 | $275.76 | $272.14 | $273.93 | +0.71% | 1.20M |
| Jul 21, 2026 | $272.54 | $274.21 | $270.00 | $271.99 | +0.11% | 1.59M |
| Jul 20, 2026 | $277.02 | $277.29 | $270.60 | $271.69 | -1.58% | 2.06M |
| Jul 17, 2026 | $279.15 | $285.07 | $275.32 | $276.05 | -2.45% | 1.85M |
| Jul 16, 2026 | $271.63 | $283.48 | $270.67 | $282.97 | +4.26% | 1.59M |
| Jul 15, 2026 | $271.66 | $272.46 | $269.24 | $271.41 | -0.32% | 918.53K |
| Jul 14, 2026 | $274.41 | $274.88 | $271.33 | $272.28 | +0.29% | 1.33M |
| Jul 13, 2026 | $271.50 | $274.55 | $269.93 | $271.50 | +1.00% | 1.25M |
| Jul 10, 2026 | $265.97 | $271.12 | $265.58 | $268.81 | +1.25% | 1.12M |
| Jul 9, 2026 | $267.34 | $267.98 | $263.55 | $265.48 | +0.14% | 1.17M |
| Jul 8, 2026 | $267.59 | $269.01 | $264.20 | $265.10 | -2.21% | 1.18M |
| Jul 7, 2026 | $274.94 | $274.96 | $269.21 | $271.09 | -1.16% | 1.06M |
| Jul 6, 2026 | $273.35 | $275.60 | $271.57 | $274.27 | +0.55% | 1.04M |
| Jul 2, 2026 | $271.17 | $273.12 | $267.00 | $272.76 | +1.41% | 1.26M |
| Jul 1, 2026 | $268.77 | $272.15 | $265.86 | $268.97 | -0.55% | 1.41M |
| Jun 30, 2026 | $265.78 | $271.53 | $263.85 | $270.47 | +1.12% | 2.15M |
| Jun 29, 2026 | $266.87 | $268.57 | $265.27 | $267.47 | -0.09% | 1.12M |
| Jun 26, 2026 | $270.11 | $270.31 | $266.59 | $267.71 | -1.07% | 1.96M |
| Jun 25, 2026 | $265.87 | $273.25 | $265.28 | $270.60 | +2.62% | 1.65M |
| Jun 24, 2026 | $262.49 | $265.55 | $261.77 | $263.68 | +0.78% | 1.82M |
| Jun 23, 2026 | $263.03 | $264.90 | $261.25 | $261.64 | -1.38% | 1.33M |
| Jun 22, 2026 | $263.57 | $266.36 | $261.86 | $265.31 | +0.46% | 1.11M |
| Jun 18, 2026 | $264.98 | $269.51 | $263.54 | $264.09 | +0.76% | 2.59M |
| Jun 17, 2026 | $265.43 | $269.12 | $261.00 | $262.11 | -1.38% | 1.70M |
| Jun 16, 2026 | $264.37 | $266.57 | $263.37 | $265.78 | +1.25% | 1.58M |
| Jun 15, 2026 | $259.85 | $263.47 | $259.31 | $262.51 | +1.97% | 1.73M |
| Jun 12, 2026 | $256.68 | $257.48 | $254.15 | $257.43 | +1.17% | 817.85K |
| Jun 11, 2026 | $250.91 | $256.03 | $250.64 | $254.45 | +1.71% | 1.20M |
| Jun 10, 2026 | $254.56 | $257.46 | $250.11 | $250.17 | -2.49% | 1.35M |
| Jun 9, 2026 | $254.32 | $257.47 | $254.20 | $256.55 | +1.65% | 1.64M |
| Jun 8, 2026 | $253.17 | $254.80 | $250.94 | $252.39 | -0.13% | 1.08M |
| Jun 5, 2026 | $252.39 | $253.79 | $251.79 | $252.72 | +0.64% | 1.58M |
| Jun 4, 2026 | $253.72 | $253.72 | $249.84 | $251.12 | +0.34% | 966.46K |
| Jun 3, 2026 | $250.09 | $252.05 | $247.31 | $250.26 | +0.68% | 1.02M |
| Jun 2, 2026 | $246.88 | $249.62 | $246.11 | $248.58 | +1.13% | 1.25M |
| Jun 1, 2026 | $245.84 | $246.29 | $242.05 | $245.81 | -0.59% | 1.34M |
| May 29, 2026 | $248.67 | $249.21 | $246.95 | $247.28 | -0.95% | 3.00M |
| May 28, 2026 | $247.02 | $249.73 | $246.32 | $249.64 | -0.26% | 1.30M |
| May 27, 2026 | $251.64 | $253.69 | $250.28 | $250.29 | -0.05% | 1.13M |
| May 26, 2026 | $253.30 | $255.07 | $249.53 | $250.41 | -0.71% | 1.27M |
| May 22, 2026 | $251.91 | $252.74 | $249.43 | $252.20 | +0.91% | 874.19K |
| May 21, 2026 | $248.77 | $250.78 | $245.60 | $249.93 | -0.33% | 1.09M |
| May 20, 2026 | $247.55 | $250.90 | $245.08 | $250.77 | +1.37% | 1.71M |
| May 19, 2026 | $248.15 | $248.68 | $244.37 | $247.37 | -0.84% | 1.82M |
| May 18, 2026 | $248.58 | $250.97 | $246.36 | $249.46 | +0.72% | 1.92M |
| May 15, 2026 | $248.81 | $249.89 | $247.42 | $247.68 | -1.23% | 1.34M |
| May 14, 2026 | $252.36 | $252.61 | $249.69 | $250.77 | +0.27% | 811.16K |
| May 13, 2026 | $250.82 | $252.64 | $249.07 | $250.10 | -0.52% | 1.14M |
| May 12, 2026 | $252.80 | $253.91 | $249.65 | $251.41 | -0.27% | 1.17M |
| May 11, 2026 | $255.12 | $256.48 | $251.01 | $252.09 | -1.05% | 1.20M |
| May 8, 2026 | $256.10 | $257.29 | $253.97 | $254.76 | — | 884.64K |
