JCI - Johnson Controls International plc
91.24
1.490 1.633%
Share volume: 7,126,596
Last Updated: 05-08-2025
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$89.75
1.49
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $90.81 | $90.81 | $92.41 | $92.41 | $90.35 | $90.35 | $91.24 | $91.24 | 7,126,596 | $7,126,596.00 |
| 05-07-2025 | $88.50 | $88.50 | $91.05 | $91.05 | $87.77 | $87.77 | $89.75 | $89.75 | 7,014,662 | $7,014,662.00 |
| 05-06-2025 | $87.93 | $87.93 | $89.24 | $89.24 | $87.93 | $87.93 | $88.81 | $88.81 | 4,590,858 | $4,590,858.00 |
| 05-05-2025 | $88.08 | $88.08 | $89.49 | $89.49 | $87.31 | $87.31 | $89.33 | $89.33 | 3,961,899 | $3,961,899.00 |
| 05-02-2025 | $88.16 | $88.16 | $89.38 | $89.38 | $88.06 | $88.06 | $88.92 | $88.92 | 5,868,605 | $5,868,605.00 |
| 05-01-2025 | $84.65 | $84.65 | $88.26 | $88.26 | $84.61 | $84.61 | $87.25 | $87.25 | 7,535,760 | $7,535,760.00 |
| 04-30-2025 | $82.47 | $82.47 | $84.02 | $84.02 | $81.55 | $81.55 | $83.90 | $83.90 | 4,910,056 | $4,910,056.00 |
| 04-29-2025 | $80.85 | $80.85 | $82.48 | $82.48 | $80.55 | $80.55 | $82.33 | $82.33 | 3,220,904 | $3,220,904.00 |
| 04-28-2025 | $81.33 | $81.33 | $81.95 | $81.95 | $80.20 | $80.20 | $81.10 | $81.10 | 3,155,661 | $3,155,661.00 |
| 04-25-2025 | $80.35 | $80.35 | $81.47 | $81.47 | $80.01 | $80.01 | $81.07 | $81.07 | 2,920,561 | $2,920,561.00 |
