Johnson Controls International plc Ordinary Share
JCI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $150.55 | $151.28 | $145.01 | $146.49 | -1.70% | 5.57M |
| Oct 30, 2026 | $153.89 | $155.21 | $147.36 | $149.03 | -5.84% | 4.65M |
| Oct 29, 2026 | $155.74 | $158.34 | $154.46 | $158.27 | +0.58% | 3.35M |
| Oct 28, 2026 | $159.19 | $160.05 | $156.37 | $157.35 | +0.94% | 5.45M |
| Oct 27, 2026 | $153.61 | $156.50 | $151.01 | $155.88 | +5.68% | 6.07M |
| Oct 26, 2026 | $145.02 | $148.35 | $145.01 | $147.50 | +2.46% | 4.09M |
| Oct 23, 2026 | $141.95 | $144.98 | $140.66 | $143.96 | +0.67% | 3.38M |
| Oct 22, 2026 | $148.38 | $149.00 | $140.90 | $143.00 | -5.31% | 3.88M |
| Oct 21, 2026 | $149.99 | $151.25 | $149.03 | $151.02 | +2.08% | 3.64M |
| Oct 20, 2026 | $146.35 | $149.00 | $144.17 | $147.94 | -0.19% | 2.54M |
| Oct 19, 2026 | $147.73 | $148.69 | $145.43 | $148.22 | +1.89% | 3.15M |
| Oct 16, 2026 | $147.39 | $148.81 | $145.10 | $145.47 | -1.46% | 3.53M |
| Oct 15, 2026 | $149.69 | $149.69 | $143.79 | $147.63 | -3.16% | 7.11M |
| Oct 14, 2026 | $156.03 | $156.51 | $150.60 | $152.44 | -2.58% | 5.50M |
| Oct 13, 2026 | $154.30 | $156.73 | $151.93 | $156.47 | +0.68% | 4.10M |
| Oct 12, 2026 | $156.97 | $157.09 | $155.11 | $155.41 | -1.29% | 2.99M |
| Oct 9, 2026 | $154.95 | $158.14 | $154.86 | $157.44 | +2.23% | 2.58M |
| Oct 8, 2026 | $154.84 | $155.71 | $151.36 | $154.00 | -1.24% | 2.79M |
| Oct 7, 2026 | $156.78 | $157.79 | $154.25 | $155.93 | -1.78% | 1.87M |
| Oct 6, 2026 | $157.67 | $160.41 | $156.73 | $158.76 | +1.22% | 3.79M |
| Oct 5, 2026 | $155.72 | $157.53 | $154.24 | $156.85 | +0.39% | 2.91M |
| Oct 2, 2026 | $154.00 | $156.95 | $153.17 | $156.24 | +2.95% | 3.24M |
| Oct 1, 2026 | $149.98 | $152.06 | $148.68 | $151.77 | +2.10% | 2.72M |
| Sep 30, 2026 | $150.19 | $151.51 | $148.62 | $148.65 | -0.52% | 3.17M |
| Sep 29, 2026 | $150.08 | $150.52 | $148.75 | $149.42 | +0.36% | 2.34M |
| Sep 28, 2026 | $149.68 | $151.00 | $146.78 | $148.89 | -0.87% | 3.09M |
| Sep 25, 2026 | $147.03 | $150.66 | $146.28 | $150.20 | +3.33% | 2.89M |
| Sep 24, 2026 | $144.15 | $146.45 | $143.57 | $145.36 | -0.37% | 2.92M |
| Sep 23, 2026 | $146.04 | $147.23 | $145.31 | $145.90 | -0.37% | 2.90M |
| Sep 22, 2026 | $145.00 | $146.93 | $144.28 | $146.44 | +0.87% | 2.62M |
| Sep 21, 2026 | $143.94 | $145.83 | $142.94 | $145.18 | +1.33% | 2.17M |
| Sep 18, 2026 | $141.05 | $143.52 | $140.49 | $143.28 | +1.57% | 5.43M |
| Sep 17, 2026 | $143.00 | $143.46 | $140.86 | $141.06 | +0.42% | 2.78M |
| Sep 16, 2026 | $139.91 | $141.79 | $138.04 | $140.47 | +1.58% | 3.16M |
| Sep 15, 2026 | $139.17 | $140.43 | $137.13 | $138.29 | +0.38% | 5.15M |
| Sep 14, 2026 | $139.95 | $140.45 | $135.79 | $137.76 | -5.65% | 5.01M |
| Sep 11, 2026 | $144.55 | $147.05 | $144.29 | $146.01 | +2.24% | 5.79M |
| Sep 10, 2026 | $143.31 | $144.52 | $142.43 | $142.81 | -1.46% | 3.09M |
| Sep 9, 2026 | $145.21 | $147.05 | $144.62 | $144.92 | -0.99% | 2.85M |
| Sep 8, 2026 | $145.50 | $146.68 | $144.83 | $146.37 | +0.99% | 2.80M |
| Sep 4, 2026 | $142.15 | $144.97 | $142.15 | $144.94 | +1.91% | 3.11M |
| Sep 3, 2026 | $139.52 | $142.79 | $138.47 | $142.23 | +2.14% | 2.63M |
| Sep 2, 2026 | $140.00 | $140.00 | $137.54 | $139.25 | 0.00% | 2.50M |
| Sep 1, 2026 | $138.57 | $139.70 | $137.60 | $139.25 | +0.73% | 3.16M |
| Aug 31, 2026 | $138.89 | $139.15 | $137.97 | $138.24 | -0.97% | 3.09M |
| Aug 28, 2026 | $142.66 | $142.66 | $138.82 | $139.59 | -1.84% | 2.68M |
| Aug 27, 2026 | $145.35 | $145.41 | $141.71 | $142.21 | -1.47% | 1.93M |
| Aug 26, 2026 | $142.72 | $145.17 | $142.34 | $144.33 | +1.77% | 1.92M |
| Aug 25, 2026 | $144.85 | $144.99 | $141.24 | $141.82 | -0.82% | 2.08M |
| Aug 24, 2026 | $142.54 | $143.50 | $140.80 | $142.99 | -0.04% | 2.39M |
| Aug 21, 2026 | $146.00 | $146.08 | $143.02 | $143.05 | -0.08% | 3.23M |
| Aug 20, 2026 | $143.70 | $146.17 | $142.84 | $143.16 | -1.23% | 2.98M |
| Aug 19, 2026 | $149.06 | $149.64 | $144.64 | $144.94 | -3.17% | 4.36M |
| Aug 18, 2026 | $151.40 | $152.23 | $148.25 | $149.68 | -2.75% | 3.89M |
| Aug 17, 2026 | $154.11 | $155.79 | $152.73 | $153.92 | +0.18% | 2.28M |
| Aug 14, 2026 | $151.51 | $153.93 | $150.24 | $153.64 | +1.45% | 2.25M |
| Aug 13, 2026 | $152.63 | $152.99 | $150.01 | $151.45 | -0.88% | 2.43M |
| Aug 12, 2026 | $156.51 | $156.84 | $152.65 | $152.79 | -1.27% | 2.58M |
| Aug 11, 2026 | $153.12 | $154.96 | $151.77 | $154.76 | +2.69% | 3.38M |
| Aug 10, 2026 | $153.30 | $153.81 | $150.33 | $150.70 | — | 3.55M |
