JCI - Johnson Controls International plc
76.99
-0.930 -1.208%
Share volume: 6,640,767
Last Updated: 03-11-2025
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$77.92
-0.93
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $77.92 | $77.92 | $78.74 | $78.74 | $76.60 | $76.60 | $76.99 | $76.99 | 6,640,767 | $6,640,767.00 |
| 03-10-2025 | $77.89 | $77.89 | $78.80 | $78.80 | $77.25 | $77.25 | $77.92 | $77.92 | 6,093,295 | $6,093,295.00 |
| 03-07-2025 | $80.10 | $80.10 | $81.23 | $81.23 | $79.07 | $79.07 | $80.06 | $80.06 | 5,576,740 | $5,576,740.00 |
| 03-06-2025 | $80.96 | $80.96 | $82.21 | $82.21 | $80.69 | $80.69 | $81.07 | $81.07 | 5,345,083 | $5,345,083.00 |
| 03-05-2025 | $81.26 | $81.26 | $82.93 | $82.93 | $81.06 | $81.06 | $82.22 | $82.22 | 4,602,991 | $4,602,991.00 |
| 03-04-2025 | $81.10 | $81.10 | $82.59 | $82.59 | $79.29 | $79.29 | $80.90 | $80.90 | 5,895,759 | $5,895,759.00 |
| 03-03-2025 | $86.23 | $86.23 | $86.50 | $86.50 | $82.09 | $82.09 | $82.56 | $82.56 | 4,011,843 | $4,011,843.00 |
| 02-28-2025 | $84.29 | $84.29 | $85.71 | $85.71 | $83.96 | $83.96 | $85.66 | $85.66 | 7,334,435 | $7,181,651.00 |
| 02-27-2025 | $85.28 | $85.28 | $86.28 | $86.28 | $84.20 | $84.20 | $84.25 | $84.25 | 3,921,547 | $3,921,547.00 |
| 02-26-2025 | $85.08 | $85.08 | $86.52 | $86.52 | $84.84 | $84.84 | $84.91 | $84.91 | 4,657,641 | $4,657,641.00 |