-
5 DAY PERFORMANCE
-2.50% -
1 MONTH PERFORMANCE
+9.07% -
3 MONTH PERFORMANCE
+13.30% -
6 MONTH PERFORMANCE
+16.08% -
YEAR-TO-DATE PERFORMANCE
+31.28% -
1 YEAR PERFORMANCE
+47.42%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $76.08 | $75.68 (-0.53%) | $76.17 | $74.85 | 1.68 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 | $52.02 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 | $51.30 B |
| 09/25/2024 | $75.54 | $75.83 (0.38%) | $75.95 | $75.24 | 5.47 M | $50.83 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 | $48.78 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 | $47.74 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 | $47.15 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 | $47.43 B |
| 08/30/2024 | $71.50 | $72.85 (1.89%) | $72.96 | $71.25 | 2.74 M | $48.83 B |
| 08/29/2024 | $71.23 | $71.08 (-0.21%) | $71.92 | $70.64 | 5.18 M | $47.64 B |
| 08/28/2024 | $71.47 | $70.79 (-0.95%) | $71.55 | $70.48 | 4.21 M | $47.45 B |
| 08/27/2024 | $71.11 | $71.45 (0.48%) | $71.51 | $70.74 | 3.70 M | $47.89 B |
| 08/26/2024 | $71.51 | $71.45 (-0.08%) | $71.79 | $71.02 | 4.92 M | $47.89 B |
| 08/23/2024 | $71.11 | $71.24 (0.18%) | $71.56 | $70.71 | 6.22 M | $47.75 B |
| 08/22/2024 | $70.71 | $70.60 (-0.16%) | $71.02 | $70.07 | 3.01 M | $47.32 B |
| 08/21/2024 | $70.69 | $70.55 (-0.2%) | $71.06 | $70.32 | 5.15 M | $47.29 B |
| 08/20/2024 | $70.50 | $70.30 (-0.28%) | $70.69 | $70.10 | 1.78 M | $47.12 B |
| 08/19/2024 | $69.71 | $70.53 (1.18%) | $70.64 | $69.45 | 2.90 M | $47.89 B |
| 08/16/2024 | $69.58 | $69.38 (-0.29%) | $69.85 | $69.05 | 3.27 M | $46.51 B |
| 08/15/2024 | $69.34 | $69.76 (0.61%) | $69.96 | $68.94 | 4.47 M | $46.76 B |
| 08/14/2024 | $68.03 | $68.50 (0.69%) | $69.03 | $68.00 | 4.92 M | $46.51 B |
| 08/13/2024 | $67.27 | $67.82 (0.82%) | $68.34 | $67.12 | 3.75 M | $46.05 B |
| 08/12/2024 | $67.47 | $66.56 (-1.35%) | $67.80 | $66.40 | 6.67 M | $44.62 B |
| 08/09/2024 | $67.77 | $67.65 (-0.18%) | $68.07 | $66.98 | 2.76 M | $45.93 B |
| 08/08/2024 | $66.37 | $67.77 (2.11%) | $68.05 | $66.16 | 6.34 M | $45.43 B |
| 08/07/2024 | $67.51 | $65.76 (-2.59%) | $68.69 | $65.69 | 4.61 M | $44.65 B |
| 08/06/2024 | $65.78 | $66.70 (1.4%) | $67.72 | $65.61 | 3.42 M | $45.29 B |
| 08/05/2024 | $65.60 | $65.71 (0.17%) | $66.12 | $64.31 | 6.57 M | $44.05 B |
| 08/02/2024 | $69.00 | $67.42 (-2.29%) | $69.08 | $66.87 | 10.35 M | $45.78 B |
| 08/01/2024 | $71.79 | $70.33 (-2.03%) | $72.97 | $69.92 | 6.13 M | $47.14 B |
| 07/31/2024 | $75.00 | $71.54 (-4.61%) | $75.36 | $70.72 | 13.98 M | $48.58 B |
| 07/30/2024 | $69.36 | $69.03 (-0.48%) | $69.98 | $68.98 | 4.13 M | $46.87 B |
| 07/29/2024 | $68.92 | $69.30 (0.55%) | $69.63 | $68.85 | 6.72 M | $47.05 B |
| 07/26/2024 | $67.85 | $68.77 (1.36%) | $69.23 | $67.71 | 4.79 M | $46.69 B |
| 07/25/2024 | $67.55 | $66.72 (-1.23%) | $68.03 | $66.58 | 5.84 M | $45.30 B |
| 07/24/2024 | $68.80 | $67.54 (-1.83%) | $68.84 | $67.42 | 8.24 M | $45.86 B |
| 07/23/2024 | $69.64 | $69.12 (-0.75%) | $69.98 | $68.20 | 7.10 M | $46.93 B |
| 07/22/2024 | $69.64 | $70.20 (0.8%) | $70.23 | $68.90 | 2.13 M | $47.67 B |
| 07/19/2024 | $70.12 | $68.95 (-1.67%) | $70.12 | $68.82 | 2.44 M | $46.82 B |
| 07/18/2024 | $69.48 | $69.54 (0.09%) | $71.80 | $69.13 | 6.40 M | $47.22 B |
| 07/17/2024 | $71.70 | $69.85 (-2.58%) | $71.85 | $69.75 | 2.92 M | $47.43 B |
| 07/16/2024 | $70.35 | $72.18 (2.6%) | $72.24 | $70.35 | 3.00 M | $49.01 B |
| 07/15/2024 | $70.75 | $70.01 (-1.05%) | $71.15 | $69.97 | 2.63 M | $47.54 B |
| 07/12/2024 | $70.00 | $69.98 (-0.03%) | $70.40 | $69.69 | 2.48 M | $47.52 B |
| 07/11/2024 | $68.15 | $69.70 (2.27%) | $69.94 | $68.10 | 3.22 M | $47.33 B |
| 07/10/2024 | $67.31 | $67.80 (0.73%) | $67.88 | $66.59 | 3.19 M | $46.04 B |
| 07/09/2024 | $67.60 | $67.14 (-0.68%) | $67.77 | $67.08 | 3.72 M | $45.59 B |
| 07/08/2024 | $67.00 | $67.23 (0.34%) | $67.62 | $66.86 | 3.08 M | $45.65 B |
| 07/05/2024 | $66.86 | $66.79 (-0.1%) | $67.00 | $66.18 | 3.70 M | $45.35 B |