JCI
Johnson Controls International plc
NYQ
$141.99
+8.08
(+6.03%)
Neutral · +0.75σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $137.42 | $142.24 | $136.54 | $141.99 | 4.0M |
| 2026-06-01 | $132.05 | $135.53 | $131.32 | $133.91 | 3.3M |
| 2026-05-29 | $135.90 | $137.68 | $133.98 | $134.06 | 5.3M |
| 2026-05-28 | $137.36 | $138.01 | $135.17 | $136.15 | 3.0M |
| 2026-05-27 | $141.18 | $141.19 | $137.30 | $138.20 | 3.1M |
| 2026-05-26 | $140.47 | $141.45 | $139.24 | $140.22 | 2.0M |
| 2026-05-22 | $136.56 | $140.19 | $134.30 | $138.36 | 3.5M |
| 2026-05-21 | $137.56 | $137.56 | $135.30 | $135.47 | 2.8M |
| 2026-05-20 | $136.43 | $138.68 | $135.80 | $137.75 | 3.9M |
| 2026-05-19 | $136.32 | $137.10 | $133.61 | $135.42 | 3.3M |
| 2026-05-18 | $142.83 | $142.83 | $137.14 | $137.31 | 4.7M |
| 2026-05-15 | $142.47 | $143.73 | $141.19 | $143.08 | 3.2M |
| 2026-05-14 | $144.33 | $145.88 | $143.38 | $145.03 | 3.5M |
| 2026-05-13 | $141.52 | $145.07 | $140.91 | $143.80 | 4.5M |
| 2026-05-12 | $140.97 | $142.48 | $138.86 | $141.04 | 3.7M |
| 2026-05-11 | $138.74 | $143.05 | $137.84 | $141.78 | 2.8M |
| 2026-05-08 | $140.65 | $142.33 | $139.33 | $139.52 | 2.6M |
| 2026-05-07 | $144.62 | $145.13 | $137.40 | $139.25 | 5.9M |
| 2026-05-06 | $138.83 | $144.31 | $138.36 | $143.14 | 7.0M |
| 2026-05-05 | $145.94 | $147.32 | $142.82 | $144.82 | 4.1M |
| 2026-05-04 | $144.75 | $146.45 | $143.10 | $144.40 | 2.7M |
| 2026-05-01 | $146.56 | $146.90 | $145.08 | $145.08 | 2.1M |
| 2026-04-30 | $143.48 | $146.21 | $143.11 | $146.03 | 3.7M |
| 2026-04-29 | $141.35 | $143.07 | $140.71 | $141.35 | 2.0M |
| 2026-04-28 | $141.50 | $142.35 | $138.99 | $141.59 | 2.7M |
| 2026-04-27 | $143.17 | $144.89 | $142.07 | $143.38 | 3.1M |
| 2026-04-24 | $141.75 | $142.91 | $141.25 | $141.92 | 2.2M |
| 2026-04-23 | $141.14 | $142.92 | $140.01 | $141.73 | 2.7M |
| 2026-04-22 | $140.44 | $140.97 | $138.35 | $139.81 | 2.8M |
| 2026-04-21 | $140.78 | $142.31 | $139.05 | $139.72 | 2.2M |
| 2026-04-20 | $140.53 | $141.77 | $140.20 | $140.98 | 1.7M |
| 2026-04-17 | $139.29 | $142.46 | $138.11 | $140.87 | 3.6M |
| 2026-04-16 | $136.97 | $138.28 | $135.10 | $137.55 | 2.9M |
| 2026-04-15 | $140.50 | $141.30 | $135.89 | $137.21 | 4.2M |
| 2026-04-14 | $141.52 | $143.14 | $139.41 | $142.05 | 3.4M |
| 2026-04-13 | $141.61 | $143.00 | $140.64 | $142.82 | 4.0M |
| 2026-04-10 | $142.57 | $143.05 | $141.52 | $142.53 | 3.6M |
| 2026-04-09 | $138.94 | $142.36 | $138.59 | $141.85 | 3.9M |
| 2026-04-08 | $137.99 | $140.64 | $137.14 | $139.00 | 3.8M |
| 2026-04-07 | $132.97 | $134.11 | $131.70 | $133.15 | 2.4M |
| 2026-04-06 | $132.97 | $133.92 | $132.30 | $133.75 | 1.4M |
| 2026-04-02 | $131.39 | $134.99 | $130.78 | $132.97 | 2.5M |
| 2026-04-01 | $133.02 | $135.60 | $132.53 | $134.72 | 2.9M |
| 2026-03-31 | $128.57 | $131.68 | $127.29 | $130.95 | 4.2M |
| 2026-03-30 | $132.44 | $132.98 | $125.91 | $126.58 | 3.4M |
| 2026-03-27 | $131.19 | $133.32 | $130.75 | $131.29 | 3.4M |
| 2026-03-26 | $136.00 | $136.87 | $130.96 | $131.57 | 4.3M |
| 2026-03-25 | $137.08 | $138.38 | $136.43 | $137.48 | 2.3M |
| 2026-03-24 | $131.83 | $136.89 | $130.77 | $136.43 | 3.1M |
| 2026-03-23 | $133.60 | $135.40 | $132.40 | $133.27 | 2.9M |
| 2026-03-20 | $133.08 | $133.54 | $128.41 | $129.70 | 8.6M |
| 2026-03-19 | $131.55 | $133.80 | $130.73 | $133.25 | 3.7M |
| 2026-03-18 | $133.05 | $135.55 | $133.04 | $133.76 | 3.3M |
| 2026-03-17 | $132.15 | $132.96 | $129.37 | $132.56 | 3.0M |
| 2026-03-16 | $131.62 | $132.13 | $130.61 | $131.69 | 5.0M |
| 2026-03-13 | $132.22 | $133.00 | $129.15 | $130.16 | 4.1M |
| 2026-03-12 | $134.02 | $134.48 | $130.40 | $130.94 | 5.1M |
| 2026-03-11 | $133.48 | $135.18 | $132.20 | $134.99 | 2.7M |
| 2026-03-10 | $133.36 | $136.18 | $132.60 | $133.94 | 4.4M |
| 2026-03-09 | $130.19 | $134.25 | $128.76 | $133.09 | 5.0M |
| 2026-03-06 | $135.21 | $135.73 | $131.85 | $132.40 | 4.2M |
| 2026-03-05 | $138.77 | $139.28 | $134.10 | $137.18 | 6.2M |
| 2026-03-04 | $141.35 | $141.96 | $139.37 | $140.00 | 3.2M |
| 2026-03-03 | $141.06 | $142.74 | $138.17 | $139.58 | 5.5M |
| 2026-03-02 | $144.20 | $146.14 | $142.98 | $145.46 | 2.6M |
| 2026-02-27 | $142.80 | $144.60 | $142.25 | $144.30 | 7.6M |
| 2026-02-26 | $144.78 | $145.25 | $141.61 | $143.42 | 4.0M |
| 2026-02-25 | $144.56 | $146.49 | $143.53 | $144.49 | 3.3M |
| 2026-02-24 | $143.21 | $145.86 | $142.60 | $144.71 | 8.5M |
| 2026-02-23 | $142.83 | $144.54 | $142.10 | $142.83 | 3.5M |
| 2026-02-20 | $142.61 | $145.34 | $142.06 | $143.79 | 4.6M |
| 2026-02-19 | $138.84 | $142.78 | $138.84 | $142.70 | 3.6M |
| 2026-02-18 | $141.87 | $143.00 | $139.40 | $139.48 | 4.4M |
| 2026-02-17 | $139.11 | $142.77 | $138.80 | $142.21 | 5.0M |
| 2026-02-13 | $138.55 | $139.98 | $137.87 | $139.24 | 3.8M |
| 2026-02-12 | $142.13 | $143.17 | $138.09 | $138.57 | 5.5M |
| 2026-02-11 | $141.14 | $142.87 | $139.77 | $140.96 | 3.7M |
| 2026-02-10 | $138.65 | $140.20 | $138.17 | $138.75 | 4.5M |
| 2026-02-09 | $136.00 | $139.43 | $136.00 | $139.00 | 5.1M |
| 2026-02-06 | $136.05 | $138.23 | $134.40 | $137.65 | 5.4M |
| 2026-02-05 | $130.47 | $132.77 | $129.14 | $132.52 | 7.3M |
| 2026-02-04 | $132.50 | $136.24 | $128.17 | $129.49 | 15.3M |
| 2026-02-03 | $123.43 | $124.81 | $122.37 | $124.01 | 7.5M |
| 2026-02-02 | $119.00 | $123.11 | $118.41 | $122.98 | 5.4M |
| 2026-01-30 | $119.00 | $120.78 | $118.92 | $119.26 | 6.0M |
| 2026-01-29 | $118.25 | $120.84 | $118.25 | $120.28 | 5.8M |
| 2026-01-28 | $116.03 | $117.65 | $115.55 | $116.74 | 3.7M |
| 2026-01-27 | $115.95 | $117.77 | $115.20 | $116.96 | 3.8M |
| 2026-01-26 | $113.66 | $115.76 | $112.95 | $115.07 | 4.4M |
| 2026-01-23 | $114.63 | $114.69 | $113.02 | $113.59 | 3.4M |
| 2026-01-22 | $116.28 | $116.61 | $113.96 | $114.51 | 3.7M |
| 2026-01-21 | $115.18 | $116.19 | $114.67 | $115.49 | 3.6M |
| 2026-01-20 | $113.19 | $114.75 | $113.19 | $114.56 | 4.2M |
| 2026-01-16 | $113.75 | $115.39 | $113.20 | $114.61 | 6.6M |
| 2026-01-15 | $113.21 | $113.92 | $112.32 | $112.95 | 6.4M |
| 2026-01-14 | $112.08 | $112.80 | $109.84 | $112.13 | 5.8M |
| 2026-01-13 | $111.69 | $112.64 | $111.11 | $112.09 | 8.8M |
| 2026-01-12 | $110.82 | $112.28 | $110.01 | $111.39 | 8.9M |
| 2026-01-09 | $111.34 | $112.49 | $110.77 | $110.85 | 6.4M |
| 2026-01-08 | $111.31 | $113.16 | $110.92 | $111.29 | 8.2M |
| 2026-01-07 | $115.00 | $115.94 | $112.38 | $112.41 | 6.8M |
| 2026-01-06 | $112.59 | $115.07 | $108.41 | $113.95 | 19.0M |
| 2026-01-05 | $123.00 | $124.07 | $121.48 | $121.53 | 4.0M |
| 2026-01-02 | $120.46 | $122.90 | $120.35 | $122.31 | 3.2M |
| 2025-12-31 | $121.00 | $121.18 | $119.67 | $119.75 | 2.6M |
| 2025-12-30 | $121.57 | $122.16 | $120.88 | $120.94 | 2.6M |
| 2025-12-29 | $121.50 | $122.21 | $121.33 | $121.71 | 2.5M |
| 2025-12-26 | $121.42 | $122.12 | $121.12 | $122.06 | 1.9M |
| 2025-12-24 | $121.23 | $121.68 | $120.91 | $121.39 | 1.1M |
| 2025-12-23 | $119.78 | $121.15 | $119.43 | $121.13 | 3.7M |
| 2025-12-22 | $119.97 | $120.13 | $118.77 | $119.96 | 3.6M |
| 2025-12-19 | $117.49 | $120.19 | $117.49 | $119.53 | 17.5M |
| 2025-12-18 | $118.00 | $119.52 | $116.81 | $117.74 | 8.1M |
| 2025-12-17 | $118.52 | $120.00 | $116.00 | $116.38 | 8.2M |
| 2025-12-16 | $117.46 | $119.60 | $116.94 | $118.85 | 6.9M |
| 2025-12-15 | $116.02 | $116.91 | $115.08 | $116.88 | 6.4M |
| 2025-12-12 | $117.74 | $118.06 | $113.92 | $114.76 | 7.3M |
| 2025-12-11 | $115.28 | $118.06 | $114.19 | $118.06 | 4.4M |
| 2025-12-10 | $116.22 | $117.02 | $114.98 | $115.81 | 5.0M |
| 2025-12-09 | $114.20 | $116.52 | $114.06 | $115.77 | 4.5M |
| 2025-12-08 | $114.52 | $117.34 | $114.22 | $114.98 | 4.7M |
| 2025-12-05 | $114.00 | $114.45 | $113.46 | $114.23 | 4.3M |
| 2025-12-04 | $113.61 | $115.16 | $113.00 | $114.20 | 4.5M |
| 2025-12-03 | $115.00 | $115.40 | $113.47 | $114.22 | 5.0M |