Johnson Controls International plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	120.80	122.55	119.35	122.25	120.79	4,901,018
2025-11-06	120.65	123.37	119.02	122.25	120.79	6,802,348
2025-11-05	120.93	123.05	118.00	120.86	119.42	13,299,820
2025-11-04	111.57	112.35	110.70	111.04	109.72	6,765,589
2025-11-03	114.49	114.95	112.63	113.18	111.83	4,320,619
2025-10-31	113.80	115.16	113.80	114.39	113.03	3,696,688
2025-10-30	113.07	116.48	112.39	114.21	112.85	3,424,087
2025-10-29	112.07	114.31	112.07	113.34	111.99	3,187,340
2025-10-28	112.97	113.41	111.54	112.21	110.87	2,952,758
2025-10-27	114.07	114.60	112.39	113.05	111.70	3,660,111
2025-10-24	112.00	113.38	111.60	112.94	111.59	4,231,479
2025-10-23	108.80	110.71	108.47	110.55	109.23	3,740,956

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.