JCI - Johnson Controls International plc
140
0.420 0.300%
Share volume: 3,191,746
Last Updated: 03-04-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$139.58
0.42
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $141.35 | $141.35 | $141.96 | $141.96 | $139.37 | $139.37 | $140.00 | $140.00 | 3,191,746 | $3,191,746.00 |
| 03-03-2026 | $141.06 | $141.06 | $142.74 | $142.74 | $138.17 | $138.17 | $139.58 | $139.58 | 5,490,759 | $5,490,759.00 |
| 03-02-2026 | $144.20 | $144.20 | $146.14 | $146.14 | $142.98 | $142.98 | $145.46 | $145.46 | 2,604,395 | $2,604,395.00 |
| 02-27-2026 | $142.80 | $142.80 | $144.60 | $144.60 | $142.25 | $142.25 | $144.30 | $144.30 | 7,554,098 | $7,554,098.00 |
| 02-26-2026 | $144.78 | $144.78 | $145.25 | $145.25 | $141.61 | $141.61 | $143.42 | $143.42 | 4,034,523 | $4,034,523.00 |
| 02-25-2026 | $144.56 | $144.56 | $146.49 | $146.49 | $143.53 | $143.53 | $144.49 | $144.49 | 3,254,743 | $3,254,743.00 |
| 02-24-2026 | $143.21 | $143.21 | $145.86 | $145.86 | $142.60 | $142.60 | $144.71 | $144.71 | 8,472,872 | $8,472,872.00 |
| 02-23-2026 | $142.83 | $142.83 | $144.54 | $144.54 | $142.10 | $142.10 | $142.83 | $142.83 | 3,516,972 | $3,516,972.00 |
| 02-20-2026 | $142.61 | $142.61 | $145.34 | $145.34 | $142.06 | $142.06 | $143.79 | $143.79 | 4,623,317 | $4,623,317.00 |
| 02-19-2026 | $138.84 | $138.84 | $142.78 | $142.78 | $138.84 | $138.84 | $142.70 | $142.70 | 3,555,952 | $3,555,952.00 |