Johnson Controls International plc Ordinary Share
JCI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.99% | 3.55M |
| Aug 7, 2026 | $154.30 | $154.85 | $151.49 | $152.21 | -1.51% | 2.76M |
| Aug 6, 2026 | $153.65 | $156.00 | $152.56 | $154.55 | +0.59% | 3.80M |
| Aug 5, 2026 | $152.23 | $157.06 | $152.23 | $153.65 | +0.02% | 4.80M |
| Aug 4, 2026 | $149.00 | $154.32 | $146.80 | $153.62 | +4.94% | 4.57M |
| Aug 3, 2026 | $146.68 | $148.41 | $143.71 | $146.39 | -0.18% | 3.17M |
| Jul 31, 2026 | $146.63 | $147.86 | $144.39 | $146.66 | +1.93% | 3.52M |
| Jul 30, 2026 | $144.03 | $146.07 | $141.82 | $143.88 | +3.20% | 4.62M |
| Jul 29, 2026 | $144.33 | $147.04 | $136.24 | $139.42 | -0.61% | 7.14M |
| Jul 28, 2026 | $141.52 | $141.82 | $136.68 | $140.28 | -2.17% | 5.55M |
| Jul 27, 2026 | $144.05 | $144.58 | $140.65 | $143.39 | +0.01% | 2.90M |
| Jul 24, 2026 | $142.46 | $144.24 | $141.89 | $143.37 | +0.06% | 3.07M |
| Jul 23, 2026 | $142.15 | $145.28 | $141.61 | $143.29 | +0.56% | 2.82M |
| Jul 22, 2026 | $140.25 | $143.43 | $140.25 | $142.49 | +0.55% | 1.92M |
| Jul 21, 2026 | $142.20 | $142.94 | $139.94 | $141.71 | +1.68% | 2.05M |
| Jul 20, 2026 | $142.83 | $143.08 | $138.74 | $139.37 | -0.78% | 2.43M |
| Jul 17, 2026 | $138.60 | $142.53 | $137.13 | $140.46 | -0.57% | 3.40M |
| Jul 16, 2026 | $140.32 | $142.37 | $139.25 | $141.26 | -1.05% | 3.05M |
| Jul 15, 2026 | $145.84 | $146.55 | $140.00 | $142.76 | -1.71% | 3.11M |
| Jul 14, 2026 | $145.69 | $147.25 | $143.45 | $145.24 | +0.91% | 3.94M |
| Jul 13, 2026 | $141.40 | $144.63 | $140.87 | $143.93 | +0.78% | 3.38M |
| Jul 10, 2026 | $140.06 | $144.72 | $139.80 | $142.81 | +1.62% | 2.33M |
| Jul 9, 2026 | $142.25 | $142.82 | $138.09 | $140.53 | +0.21% | 4.41M |
| Jul 8, 2026 | $139.14 | $140.62 | $138.44 | $140.23 | -0.28% | 3.10M |
| Jul 7, 2026 | $142.94 | $142.94 | $136.22 | $140.62 | -1.47% | 3.97M |
| Jul 6, 2026 | $142.70 | $144.88 | $142.00 | $142.72 | +1.39% | 3.24M |
| Jul 2, 2026 | $144.58 | $146.27 | $139.23 | $140.76 | -2.79% | 5.97M |
| Jul 1, 2026 | $144.25 | $151.18 | $142.72 | $144.80 | -0.90% | 9.19M |
| Jun 30, 2026 | $141.58 | $148.26 | $141.58 | $146.11 | +4.02% | 7.56M |
| Jun 29, 2026 | $138.48 | $140.94 | $138.16 | $140.47 | +1.50% | 5.33M |
| Jun 26, 2026 | $143.60 | $143.60 | $138.15 | $138.40 | -4.87% | 8.31M |
| Jun 25, 2026 | $145.83 | $147.76 | $144.96 | $145.49 | +1.88% | 4.45M |
| Jun 24, 2026 | $141.84 | $144.46 | $140.53 | $142.81 | +1.08% | 6.24M |
| Jun 23, 2026 | $143.76 | $145.95 | $141.07 | $141.28 | -4.68% | 5.00M |
| Jun 22, 2026 | $145.31 | $148.78 | $145.06 | $148.21 | +2.34% | 5.71M |
| Jun 18, 2026 | $148.70 | $149.38 | $144.79 | $144.82 | +0.84% | 7.00M |
| Jun 17, 2026 | $146.34 | $148.86 | $143.44 | $143.62 | — | 4.80M |
