Johnson Controls International plc Ordinary Share$154.80RACE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $400.00 | $405.93 | $399.20 | $402.79 | +0.38% | 466.35K |
| Aug 3, 2026 | $404.72 | $408.91 | $396.41 | $401.28 | +1.88% | 693.03K |
| Jul 31, 2026 | $397.30 | $398.21 | $388.40 | $393.87 | -0.97% | 819.29K |
| Jul 30, 2026 | $390.00 | $403.00 | $381.44 | $397.73 | +3.12% | 1.17M |
| Jul 29, 2026 | $387.29 | $391.00 | $382.00 | $385.69 | -1.14% | 840.02K |
| Jul 28, 2026 | $384.65 | $391.20 | $382.45 | $390.14 | +2.67% | 642.54K |
| Jul 27, 2026 | $372.01 | $380.71 | $372.01 | $380.01 | +5.52% | 707.26K |
| Jul 24, 2026 | $357.56 | $363.01 | $356.32 | $360.14 | +0.19% | 277.51K |
| Jul 23, 2026 | $364.28 | $364.66 | $357.67 | $359.44 | -3.27% | 367.32K |
| Jul 22, 2026 | $374.06 | $374.96 | $371.61 | $371.61 | +0.44% | 219.71K |
| Jul 21, 2026 | $370.67 | $371.59 | $367.21 | $369.97 | -0.42% | 211.66K |
| Jul 20, 2026 | $375.65 | $375.75 | $370.97 | $371.52 | -1.41% | 322.94K |
| Jul 17, 2026 | $379.06 | $379.58 | $375.63 | $376.83 | -1.50% | 343.12K |
| Jul 16, 2026 | $377.92 | $382.96 | $376.88 | $382.58 | +1.82% | 364.26K |
| Jul 15, 2026 | $372.50 | $377.93 | $371.96 | $375.74 | +1.78% | 313.29K |
| Jul 14, 2026 | $370.76 | $373.63 | $369.09 | $369.16 | -1.02% | 281.15K |
| Jul 13, 2026 | $376.03 | $380.05 | $372.28 | $372.98 | -0.97% | 304.67K |
| Jul 10, 2026 | $379.30 | $380.34 | $376.02 | $376.64 | +0.53% | 250.14K |
| Jul 9, 2026 | $372.02 | $376.74 | $371.50 | $374.67 | -0.10% | 287.86K |
| Jul 8, 2026 | $378.66 | $379.54 | $372.78 | $375.03 | -3.09% | 403.14K |
| Jul 7, 2026 | $398.17 | $398.41 | $386.92 | $386.99 | -1.24% | 366.06K |
| Jul 6, 2026 | $386.73 | $392.25 | $382.88 | $391.86 | +1.79% | 662.32K |
| Jul 2, 2026 | $380.00 | $385.49 | $376.97 | $384.97 | +2.75% | 624.02K |
| Jul 1, 2026 | $374.43 | $378.80 | $370.01 | $374.66 | +0.64% | 692.90K |
| Jun 30, 2026 | $366.55 | $373.48 | $364.09 | $372.29 | +1.07% | 594.73K |
| Jun 29, 2026 | $370.14 | $373.26 | $367.58 | $368.34 | 0.00% | 1.05M |
| Jun 26, 2026 | $353.45 | $368.99 | $352.85 | $368.34 | +4.58% | 519.49K |
| Jun 25, 2026 | $348.92 | $357.02 | $348.68 | $352.20 | +0.99% | 859.04K |
| Jun 24, 2026 | $349.62 | $351.81 | $345.84 | $348.75 | +1.13% | 395.54K |
| Jun 23, 2026 | $347.11 | $347.41 | $343.38 | $344.87 | -1.02% | 472.51K |
| Jun 22, 2026 | $348.40 | $352.72 | $346.87 | $348.42 | -3.79% | 533.56K |
| Jun 18, 2026 | $357.08 | $363.09 | $356.84 | $362.13 | +2.22% | 476.42K |
| Jun 17, 2026 | $358.42 | $361.69 | $353.08 | $354.28 | -3.24% | 547.80K |
| Jun 16, 2026 | $369.00 | $372.42 | $365.42 | $366.13 | -0.79% | 423.15K |
| Jun 15, 2026 | $372.00 | $375.63 | $368.89 | $369.06 | +3.99% | 700.16K |
| Jun 12, 2026 | $360.45 | $360.88 | $352.99 | $354.91 | -2.93% | 362.67K |
| Jun 11, 2026 | $354.80 | $367.12 | $354.57 | $365.62 | +5.50% | 690.20K |
| Jun 10, 2026 | $353.59 | $355.49 | $346.56 | $346.56 | -3.07% | 439.48K |
| Jun 9, 2026 | $355.49 | $363.10 | $352.77 | $357.52 | +1.69% | 617.82K |
| Jun 8, 2026 | $350.10 | $355.27 | $347.58 | $351.57 | +1.32% | 689.30K |
| Jun 5, 2026 | $348.58 | $350.73 | $345.27 | $346.99 | -0.84% | 458.87K |
| Jun 4, 2026 | $352.27 | $354.71 | $347.23 | $349.92 | +1.60% | 406.75K |
| Jun 3, 2026 | $348.30 | $350.33 | $344.34 | $344.40 | -2.66% | 463.98K |
| Jun 2, 2026 | $355.98 | $358.39 | $350.84 | $353.81 | +1.31% | 573.36K |
| Jun 1, 2026 | $345.68 | $350.96 | $343.93 | $349.24 | +2.65% | 677.58K |
| May 29, 2026 | $348.27 | $350.77 | $340.23 | $340.23 | -1.77% | 741.20K |
| May 28, 2026 | $335.00 | $349.79 | $335.00 | $346.35 | +3.94% | 1.42M |
| May 27, 2026 | $328.55 | $333.31 | $327.20 | $333.22 | +1.00% | 1.36M |
| May 26, 2026 | $333.29 | $334.13 | $327.38 | $329.91 | -5.26% | 2.14M |
| May 22, 2026 | $351.07 | $353.28 | $346.73 | $348.24 | -0.33% | 688.39K |
| May 21, 2026 | $344.54 | $352.13 | $341.97 | $349.39 | +2.22% | 556.30K |
| May 20, 2026 | $329.13 | $342.16 | $328.63 | $341.81 | +3.69% | 719.43K |
| May 19, 2026 | $330.30 | $336.12 | $329.00 | $329.66 | +1.51% | 478.44K |
| May 18, 2026 | $321.37 | $325.27 | $319.72 | $324.77 | +1.11% | 498.64K |
| May 15, 2026 | $325.42 | $328.63 | $321.08 | $321.20 | -3.31% | 665.92K |
| May 14, 2026 | $334.42 | $336.54 | $331.46 | $332.21 | -0.26% | 332.17K |
| May 13, 2026 | $324.77 | $334.12 | $324.09 | $333.09 | +1.16% | 644.84K |
| May 12, 2026 | $328.03 | $330.28 | $326.52 | $329.26 | 0.00% | 424.04K |
| May 11, 2026 | $333.61 | $333.66 | $327.86 | $329.26 | -3.07% | 556.87K |
| May 8, 2026 | $342.97 | $343.77 | $338.15 | $339.69 | — | 699.22K |
