Johnson Controls International plc Ordinary Share (JCI)
79.92
0.00 (0.00%)
Johnson Controls International is a global leader in creating intelligent buildings, efficient energy solutions, and integrated infrastructure
The company specializes in providing advanced technologies and services that optimize building performance and enhance security, comfort, and sustainability. Its portfolio includes solutions for heating, cooling, refrigeration, fire safety, and security systems, enabling businesses and organizations to improve operational efficiency and reduce environmental impact. Through its innovative approach, Johnson Controls aims to help customers navigate the complexities of modern building management while contributing to a more sustainable and connected world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 79.40 | 80.49 | 79.19 | 79.92 | 1,849,351 | 79.92 |
| 1/02/2025 | 79.68 | 80.14 | 78.51 | 78.95 | 1,929,049 | 78.95 |
| 12/31/2024 | 79.14 | 0.00 | 79.14 | 78.93 | 0 | 78.93 |
| 12/30/2024 | 78.75 | 79.59 | 78.13 | 79.14 | 1,621,639 | 79.14 |
| 12/27/2024 | 79.78 | 80.80 | 79.50 | 79.82 | 1,651,838 | 79.82 |
| 12/26/2024 | 80.76 | 81.28 | 80.50 | 80.85 | 1,348,554 | 80.85 |
| 12/24/2024 | 80.05 | 80.99 | 79.98 | 80.99 | 1,241,124 | 80.99 |
| 12/23/2024 | 79.84 | 80.72 | 79.54 | 80.31 | 4,021,041 | 80.31 |
| 12/20/2024 | 78.60 | 81.03 | 78.27 | 80.64 | 6,394,253 | 80.64 |
| 12/19/2024 | 80.05 | 81.34 | 78.64 | 78.73 | 2,538,856 | 78.73 |
| 12/18/2024 | 82.69 | 82.85 | 78.75 | 78.82 | 4,205,576 | 78.82 |
| 12/17/2024 | 83.41 | 83.98 | 81.57 | 81.85 | 4,465,271 | 81.85 |
| 12/16/2024 | 82.34 | 84.64 | 81.89 | 84.02 | 4,600,704 | 84.02 |
| 12/13/2024 | 83.02 | 83.76 | 82.51 | 82.63 | 2,354,217 | 82.63 |
| 12/12/2024 | 84.02 | 84.48 | 83.31 | 83.33 | 2,121,565 | 83.33 |
| 12/11/2024 | 83.28 | 84.17 | 82.54 | 84.02 | 3,310,612 | 84.02 |
| 12/10/2024 | 83.50 | 83.70 | 82.20 | 82.78 | 2,983,932 | 82.78 |
| 12/09/2024 | 83.99 | 85.13 | 83.73 | 83.92 | 4,337,024 | 83.92 |
| 12/06/2024 | 83.37 | 84.37 | 83.10 | 84.34 | 4,223,079 | 84.34 |
| 12/05/2024 | 83.27 | 84.00 | 83.00 | 83.09 | 3,919,526 | 83.09 |
| 12/04/2024 | 82.24 | 84.16 | 82.02 | 83.79 | 2,455,389 | 83.79 |
| 12/03/2024 | 83.64 | 84.09 | 82.44 | 82.48 | 2,673,815 | 82.48 |
| 12/02/2024 | 84.16 | 84.43 | 83.65 | 83.67 | 2,720,600 | 83.67 |
| 11/29/2024 | 84.17 | 85.58 | 83.86 | 83.86 | 2,898,294 | 83.86 |
| 11/27/2024 | 83.92 | 84.48 | 83.37 | 83.71 | 2,754,735 | 83.71 |
| 11/26/2024 | 83.03 | 84.12 | 82.32 | 83.75 | 4,443,562 | 83.75 |
| 11/25/2024 | 84.13 | 84.42 | 83.28 | 83.34 | 4,764,305 | 83.34 |
| 11/22/2024 | 83.77 | 84.17 | 83.14 | 83.45 | 4,360,654 | 83.45 |
| 11/21/2024 | 83.45 | 84.75 | 83.08 | 83.99 | 3,040,108 | 83.99 |
| 11/20/2024 | 83.61 | 83.69 | 82.58 | 82.98 | 3,632,444 | 82.98 |
| 11/19/2024 | 82.90 | 83.92 | 82.44 | 83.53 | 3,399,608 | 83.53 |
| 11/18/2024 | 84.27 | 84.50 | 83.54 | 83.65 | 3,439,461 | 83.65 |
| 11/15/2024 | 84.58 | 85.23 | 84.29 | 84.40 | 3,143,792 | 84.40 |
| 11/14/2024 | 85.41 | 85.98 | 84.87 | 85.14 | 3,545,169 | 85.14 |
| 11/13/2024 | 85.44 | 86.46 | 85.25 | 85.71 | 3,449,864 | 85.71 |
| 11/12/2024 | 86.09 | 86.89 | 84.56 | 85.16 | 3,623,195 | 85.16 |
| 11/11/2024 | 84.78 | 87.16 | 84.78 | 86.60 | 5,489,076 | 86.60 |
| 11/08/2024 | 81.87 | 84.78 | 81.86 | 84.62 | 4,392,979 | 84.62 |
| 11/07/2024 | 81.46 | 82.21 | 80.27 | 81.91 | 4,840,081 | 81.91 |
| 11/06/2024 | 77.55 | 81.98 | 77.10 | 81.47 | 7,906,653 | 81.47 |
| 11/05/2024 | 74.03 | 74.99 | 73.92 | 74.86 | 4,247,156 | 74.86 |
| 11/04/2024 | 75.31 | 75.85 | 73.81 | 74.23 | 3,412,328 | 74.23 |
| 11/01/2024 | 75.95 | 76.21 | 75.37 | 75.50 | 2,284,793 | 75.50 |
| 10/31/2024 | 75.90 | 76.52 | 75.39 | 75.55 | 3,652,644 | 75.55 |
| 10/30/2024 | 76.39 | 76.84 | 76.08 | 76.32 | 3,834,854 | 76.32 |
| 10/29/2024 | 77.10 | 77.45 | 76.50 | 77.07 | 3,038,832 | 77.07 |
| 10/28/2024 | 77.32 | 77.99 | 77.20 | 77.73 | 7,183,710 | 77.73 |
| 10/25/2024 | 77.35 | 77.88 | 76.53 | 76.74 | 3,226,970 | 76.74 |
| 10/24/2024 | 77.12 | 77.26 | 75.73 | 76.86 | 4,002,438 | 76.86 |
| 10/23/2024 | 76.44 | 77.57 | 76.10 | 76.48 | 3,293,339 | 76.48 |
| 10/22/2024 | 76.91 | 77.21 | 76.05 | 76.64 | 2,846,314 | 76.64 |
| 10/21/2024 | 77.47 | 77.88 | 76.73 | 77.17 | 2,546,704 | 77.17 |
| 10/18/2024 | 77.65 | 77.75 | 77.02 | 77.44 | 2,567,388 | 77.44 |
| 10/17/2024 | 77.10 | 77.39 | 76.60 | 77.25 | 2,407,779 | 77.25 |
| 10/16/2024 | 76.69 | 77.09 | 76.11 | 76.39 | 2,547,100 | 76.39 |
| 10/15/2024 | 77.52 | 77.75 | 76.48 | 76.60 | 3,095,424 | 76.60 |
| 10/14/2024 | 77.43 | 77.75 | 77.13 | 77.68 | 1,971,735 | 77.68 |
| 10/11/2024 | 76.43 | 77.83 | 76.36 | 77.61 | 2,613,791 | 77.61 |
| 10/10/2024 | 77.37 | 77.58 | 76.64 | 76.92 | 2,198,276 | 76.92 |
| 10/09/2024 | 76.64 | 77.87 | 76.47 | 77.70 | 3,194,835 | 77.70 |
| 10/08/2024 | 75.78 | 76.49 | 75.28 | 76.35 | 3,644,538 | 76.35 |
| 10/07/2024 | 75.03 | 75.74 | 74.61 | 75.55 | 2,260,787 | 75.55 |