-
5 DAY PERFORMANCE
-1.76% -
1 MONTH PERFORMANCE
+8.01% -
3 MONTH PERFORMANCE
+18.59% -
6 MONTH PERFORMANCE
+21.18% -
YEAR-TO-DATE PERFORMANCE
+45.11% -
1 YEAR PERFORMANCE
+60.11%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $84.27 | $83.65 (-0.74%) | $84.50 | $83.54 | 3.41 M | $55.65 B |
| 11/15/2024 | $84.58 | $84.40 (-0.21%) | $85.23 | $84.29 | 3.14 M | $56.15 B |
| 11/14/2024 | $85.41 | $85.14 (-0.32%) | $85.98 | $84.87 | 3.55 M | $56.64 B |
| 11/13/2024 | $85.44 | $85.71 (0.32%) | $86.46 | $85.25 | 3.45 M | $57.02 B |
| 11/12/2024 | $86.09 | $85.16 (-1.08%) | $86.89 | $84.56 | 3.62 M | $56.66 B |
| 11/11/2024 | $84.78 | $86.60 (2.15%) | $87.16 | $84.78 | 5.49 M | $57.61 B |
| 11/08/2024 | $81.87 | $84.62 (3.36%) | $84.79 | $81.86 | 4.39 M | $57.46 B |
| 11/07/2024 | $81.46 | $81.91 (0.55%) | $82.21 | $80.27 | 4.84 M | $55.62 B |
| 11/06/2024 | $77.55 | $81.47 (5.05%) | $81.98 | $77.10 | 7.91 M | $55.32 B |
| 11/05/2024 | $74.03 | $74.86 (1.12%) | $74.99 | $73.92 | 4.25 M | $50.83 B |
| 11/04/2024 | $75.31 | $74.23 (-1.43%) | $75.85 | $73.81 | 3.41 M | $50.40 B |
| 11/01/2024 | $75.95 | $75.50 (-0.59%) | $76.21 | $75.37 | 2.28 M | $51.26 B |
| 10/31/2024 | $75.90 | $75.55 (-0.46%) | $76.52 | $75.39 | 3.65 M | $51.30 B |
| 10/30/2024 | $76.39 | $76.32 (-0.09%) | $76.84 | $76.08 | 3.83 M | $51.82 B |
| 10/29/2024 | $77.10 | $77.07 (-0.04%) | $77.45 | $76.50 | 3.04 M | $52.33 B |
| 10/28/2024 | $77.32 | $77.73 (0.53%) | $77.99 | $77.20 | 7.18 M | $52.78 B |
| 10/25/2024 | $77.35 | $76.74 (-0.79%) | $77.88 | $76.53 | 3.23 M | $52.11 B |
| 10/24/2024 | $77.12 | $76.86 (-0.34%) | $77.26 | $75.73 | 4.00 M | $52.19 B |
| 10/23/2024 | $76.44 | $76.48 (0.05%) | $77.57 | $76.10 | 3.29 M | $51.93 B |
| 10/22/2024 | $76.91 | $76.64 (-0.35%) | $77.21 | $76.05 | 2.49 M | $52.04 B |
| 10/21/2024 | $77.47 | $77.17 (-0.39%) | $77.88 | $76.73 | 2.55 M | $52.40 B |
| 10/18/2024 | $77.65 | $77.44 (-0.27%) | $77.75 | $77.02 | 2.57 M | $52.58 B |
| 10/17/2024 | $77.10 | $77.25 (0.19%) | $77.39 | $76.60 | 2.41 M | $52.45 B |
| 10/16/2024 | $76.69 | $76.39 (-0.39%) | $77.09 | $76.11 | 2.55 M | $51.87 B |
| 10/15/2024 | $77.52 | $76.60 (-1.19%) | $77.75 | $76.48 | 3.10 M | $52.01 B |
| 10/14/2024 | $77.43 | $77.68 (0.32%) | $77.76 | $77.13 | 1.97 M | $52.74 B |
| 10/11/2024 | $76.43 | $77.61 (1.54%) | $77.83 | $76.36 | 2.61 M | $52.70 B |
| 10/10/2024 | $77.37 | $76.92 (-0.58%) | $77.58 | $76.64 | 2.20 M | $52.23 B |
| 10/09/2024 | $76.64 | $77.70 (1.38%) | $77.87 | $76.47 | 3.19 M | $52.76 B |
| 10/08/2024 | $75.78 | $76.35 (0.75%) | $76.49 | $75.28 | 3.64 M | $51.84 B |
| 10/07/2024 | $75.03 | $75.55 (0.69%) | $75.74 | $74.61 | 2.26 M | $51.30 B |
| 10/04/2024 | $76.08 | $75.68 (-0.53%) | $76.17 | $74.85 | 2.44 M | $51.39 B |
| 10/03/2024 | $76.30 | $75.49 (-1.06%) | $76.47 | $74.98 | 2.44 M | $51.26 B |
| 10/02/2024 | $76.19 | $76.57 (0.5%) | $77.13 | $76.10 | 2.27 M | $51.99 B |
| 10/01/2024 | $78.02 | $76.81 (-1.55%) | $78.23 | $76.51 | 3.42 M | $52.15 B |
| 09/30/2024 | $76.96 | $77.61 (0.84%) | $77.70 | $76.74 | 5.72 M | $52.70 B |
| 09/27/2024 | $76.95 | $77.21 (0.34%) | $77.71 | $76.74 | 3.80 M | $52.43 B |
| 09/26/2024 | $76.58 | $76.54 (-0.05%) | $76.93 | $75.96 | 3.95 M | $51.97 B |
| 09/25/2024 | $75.54 | $75.83 (0.38%) | $75.95 | $75.24 | 5.47 M | $51.49 B |
| 09/24/2024 | $75.55 | $75.55 (0%) | $75.98 | $75.22 | 5.30 M | $51.30 B |
| 09/23/2024 | $75.00 | $75.27 (0.36%) | $75.81 | $74.67 | 7.03 M | $51.11 B |
| 09/20/2024 | $73.77 | $74.10 (0.45%) | $74.21 | $73.54 | 7.05 M | $50.31 B |
| 09/19/2024 | $74.57 | $74.23 (-0.46%) | $74.89 | $73.81 | 4.43 M | $50.40 B |
| 09/18/2024 | $72.23 | $72.77 (0.75%) | $73.97 | $72.19 | 3.28 M | $49.41 B |
| 09/17/2024 | $72.86 | $72.87 (0.01%) | $73.15 | $72.25 | 3.16 M | $49.48 B |
| 09/16/2024 | $73.01 | $72.51 (-0.68%) | $73.39 | $72.43 | 2.67 M | $49.23 B |
| 09/13/2024 | $71.50 | $72.55 (1.47%) | $72.96 | $71.34 | 4.56 M | $49.26 B |
| 09/12/2024 | $70.70 | $71.22 (0.74%) | $71.23 | $69.82 | 4.66 M | $48.36 B |
| 09/11/2024 | $70.12 | $70.68 (0.8%) | $70.96 | $68.41 | 4.11 M | $47.99 B |
| 09/10/2024 | $70.42 | $70.34 (-0.11%) | $70.53 | $69.39 | 4.59 M | $47.76 B |
| 09/09/2024 | $68.39 | $68.60 (0.31%) | $69.13 | $68.03 | 4.20 M | $46.58 B |
| 09/06/2024 | $69.57 | $67.84 (-2.49%) | $70.32 | $67.68 | 4.25 M | $46.06 B |
| 09/05/2024 | $70.13 | $69.38 (-1.07%) | $70.91 | $68.79 | 3.64 M | $47.11 B |
| 09/04/2024 | $70.63 | $70.04 (-0.84%) | $71.10 | $69.77 | 3.00 M | $47.56 B |
| 09/03/2024 | $72.75 | $70.76 (-2.74%) | $73.06 | $70.37 | 2.42 M | $48.05 B |
| 08/30/2024 | $71.50 | $72.85 (1.89%) | $72.96 | $71.25 | 2.74 M | $49.47 B |
| 08/29/2024 | $71.23 | $71.08 (-0.21%) | $71.92 | $70.64 | 5.18 M | $48.26 B |
| 08/28/2024 | $71.47 | $70.79 (-0.95%) | $71.55 | $70.48 | 4.21 M | $48.07 B |
| 08/27/2024 | $71.11 | $71.45 (0.48%) | $71.51 | $70.74 | 3.70 M | $48.51 B |
| 08/26/2024 | $71.51 | $71.45 (-0.08%) | $71.79 | $71.02 | 4.92 M | $48.51 B |
| 08/23/2024 | $71.11 | $71.24 (0.18%) | $71.56 | $70.71 | 6.22 M | $48.37 B |
| 08/22/2024 | $70.71 | $70.60 (-0.16%) | $71.02 | $70.07 | 3.01 M | $47.94 B |
| 08/21/2024 | $70.69 | $70.55 (-0.2%) | $71.06 | $70.32 | 5.15 M | $47.90 B |
| 08/20/2024 | $70.50 | $70.30 (-0.28%) | $70.69 | $70.10 | 1.78 M | $47.73 B |
| 08/19/2024 | $69.71 | $70.53 (1.18%) | $70.64 | $69.45 | 2.90 M | $47.89 B |