JCI - Johnson Controls International plc
141.04
-0.740 -0.525%
Share volume: 3,550,504
Last Updated: 05-12-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$141.78
-0.74
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $140.97 | $140.97 | $142.48 | $142.48 | $138.86 | $138.86 | $141.04 | $141.04 | 3,550,504 | $3,550,504.00 |
| 05-11-2026 | $138.74 | $138.74 | $143.05 | $143.05 | $137.84 | $137.84 | $141.78 | $141.78 | 2,788,524 | $2,788,524.00 |
| 05-08-2026 | $140.65 | $140.65 | $142.33 | $142.33 | $139.33 | $139.33 | $139.52 | $139.52 | 2,582,456 | $2,582,456.00 |
| 05-07-2026 | $144.62 | $144.62 | $145.13 | $145.13 | $137.40 | $137.40 | $139.25 | $139.25 | 5,939,640 | $5,939,640.00 |
| 05-06-2026 | $138.83 | $138.83 | $144.31 | $144.31 | $138.36 | $138.36 | $143.14 | $143.14 | 7,007,649 | $7,007,649.00 |
| 05-05-2026 | $145.94 | $145.94 | $147.32 | $147.32 | $142.82 | $142.82 | $144.82 | $144.82 | 4,087,861 | $4,087,861.00 |
| 05-04-2026 | $144.75 | $144.75 | $146.45 | $146.45 | $143.10 | $143.10 | $144.40 | $144.40 | 2,747,332 | $2,747,332.00 |
| 05-01-2026 | $146.56 | $146.56 | $146.90 | $146.90 | $145.08 | $145.08 | $145.08 | $145.08 | 2,062,841 | $2,062,841.00 |
| 04-30-2026 | $143.48 | $143.48 | $146.21 | $146.21 | $143.11 | $143.11 | $146.03 | $146.03 | 3,742,495 | $3,742,495.00 |
| 04-29-2026 | $141.35 | $141.35 | $143.07 | $143.07 | $140.71 | $140.71 | $141.35 | $141.35 | 1,976,357 | $1,976,357.00 |