Johnson Controls International plc
144.92USD
-1.4500 (-0.99%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 146.37 | 2,804,300 |
| Fr 09/04/26 | 144.94 | 3,105,600 |
| Th 09/03/26 | 142.23 | 2,630,000 |
| We 09/02/26 | 139.25 | 2,502,100 |
| Tu 09/01/26 | 139.25 | 3,159,598 |
| Mo 08/31/26 | 138.24 | 3,088,333 |
| Fr 08/28/26 | 139.59 | 2,681,027 |
| Th 08/27/26 | 142.21 | 1,926,934 |
| We 08/26/26 | 144.33 | 1,920,390 |
| Tu 08/25/26 | 141.82 | 2,075,564 |
| Mo 08/24/26 | 142.99 | 2,384,890 |
| Fr 08/21/26 | 143.05 | 3,197,600 |
| Th 08/20/26 | 143.16 | 2,979,800 |
| We 08/19/26 | 144.94 | 4,359,600 |
| Tu 08/18/26 | 149.68 | 3,890,800 |
| Mo 08/17/26 | 153.92 | 2,280,300 |
| Fr 08/14/26 | 153.64 | 2,245,200 |
| Th 08/13/26 | 151.45 | 2,427,500 |
| We 08/12/26 | 152.79 | 2,577,500 |
| Tu 08/11/26 | 154.76 | 3,379,600 |
| Mo 08/10/26 | 150.70 | 3,546,700 |
| Fr 08/07/26 | 152.21 | 2,759,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 154.55 | 3,799,100 |
| We 08/05/26 | 153.65 | 4,802,600 |
| Tu 08/04/26 | 153.62 | 4,569,500 |
| Mo 08/03/26 | 146.39 | 3,172,500 |
| Fr 07/31/26 | 146.66 | 3,519,800 |
| Th 07/30/26 | 143.88 | 4,619,300 |
| We 07/29/26 | 139.42 | 7,138,700 |
| Tu 07/28/26 | 140.28 | 5,549,100 |
| Mo 07/27/26 | 143.39 | 2,895,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 140.62 | 3,972,500 |
| Mo 07/06/26 | 142.72 | 3,244,400 |
| Th 07/02/26 | 140.76 | 5,968,800 |
| We 07/01/26 | 144.80 | 9,190,500 |
| Tu 06/30/26 | 146.11 | 7,556,100 |
| Mo 06/29/26 | 140.47 | 5,326,700 |
| Fr 06/26/26 | 138.40 | 8,311,700 |
| Th 06/25/26 | 145.49 | 4,449,800 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 146.96 | 5,298,600 |
| Tu 06/02/26 | 141.99 | 4,048,600 |
| Mo 06/01/26 | 133.91 | 3,278,600 |
| Fr 05/29/26 | 134.06 | 5,301,300 |
| Th 05/28/26 | 136.15 | 3,027,900 |
| We 05/27/26 | 138.20 | 3,067,200 |
| Tu 05/26/26 | 140.22 | 1,962,700 |
| Fr 05/22/26 | 138.36 | 3,502,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 145.08 | 2,062,600 |
| Th 04/30/26 | 146.03 | 3,742,400 |
| We 04/29/26 | 141.35 | 1,976,200 |
| Tu 04/28/26 | 141.59 | 2,737,800 |
| Mo 04/27/26 | 143.38 | 3,077,400 |
| Fr 04/24/26 | 141.92 | 2,229,500 |
| Th 04/23/26 | 141.73 | 2,728,400 |
| We 04/22/26 | 139.81 | 2,844,300 |
| Tu 04/21/26 | 139.72 | 2,163,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 130.95 | 4,190,500 |
| Mo 03/30/26 | 126.58 | 3,422,600 |
| Fr 03/27/26 | 131.29 | 3,372,000 |
| Th 03/26/26 | 131.57 | 4,322,000 |
| We 03/25/26 | 137.48 | 2,281,600 |
| Tu 03/24/26 | 136.43 | 3,109,200 |
| Mo 03/23/26 | 133.27 | 2,898,800 |
| Fr 03/20/26 | 129.70 | 8,636,400 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 144.30 | 7,554,100 |
| Th 02/26/26 | 143.42 | 4,034,400 |
| We 02/25/26 | 144.49 | 3,254,600 |
| Tu 02/24/26 | 144.71 | 8,472,900 |
| Mo 02/23/26 | 142.83 | 3,517,000 |
| Fr 02/20/26 | 143.79 | 4,623,300 |
| Th 02/19/26 | 142.70 | 3,555,900 |
| We 02/18/26 | 139.48 | 4,417,900 |
| Tu 02/17/26 | 142.21 | 5,043,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 116.96 | 3,810,900 |
| Mo 01/26/26 | 115.07 | 4,422,500 |
| Fr 01/23/26 | 113.59 | 3,410,200 |
| Th 01/22/26 | 114.51 | 3,726,300 |
| We 01/21/26 | 115.49 | 3,607,200 |
| Tu 01/20/26 | 114.56 | 4,171,500 |
| Fr 01/16/26 | 114.61 | 6,561,900 |
| Th 01/15/26 | 112.95 | 6,372,300 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 121.13 | 3,726,700 |
| Mo 12/22/25 | 119.96 | 3,635,500 |
| Fr 12/19/25 | 119.53 | 17,473,100 |
| Th 12/18/25 | 117.74 | 8,073,600 |
| We 12/17/25 | 116.38 | 8,227,500 |
| Tu 12/16/25 | 118.85 | 6,854,500 |
| Mo 12/15/25 | 116.88 | 6,351,800 |
| Fr 12/12/25 | 114.76 | 7,293,200 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 112.99 | 7,047,400 |
| We 11/19/25 | 114.42 | 4,288,300 |
| Tu 11/18/25 | 114.44 | 4,865,400 |
| Mo 11/17/25 | 116.38 | 4,266,700 |
| Fr 11/14/25 | 118.72 | 3,399,900 |
| Th 11/13/25 | 120.20 | 4,220,300 |
| We 11/12/25 | 122.66 | 5,138,800 |
| Tu 11/11/25 | 121.94 | 4,340,700 |
| Mo 11/10/25 | 122.58 | 5,589,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 111.18 | 3,962,600 |
| Mo 10/20/25 | 110.60 | 3,116,100 |
| Fr 10/17/25 | 108.83 | 4,228,700 |
| Th 10/16/25 | 109.37 | 3,678,800 |
| We 10/15/25 | 110.82 | 3,935,300 |
| Tu 10/14/25 | 107.85 | 2,819,600 |
| Mo 10/13/25 | 106.38 | 2,336,700 |
| Fr 10/10/25 | 105.55 | 3,140,500 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 108.69 | 7,388,800 |
| Th 09/18/25 | 108.48 | 3,792,700 |
| We 09/17/25 | 107.41 | 3,196,100 |
| Tu 09/16/25 | 106.96 | 3,223,700 |
| Mo 09/15/25 | 107.81 | 4,277,700 |
| Fr 09/12/25 | 107.53 | 2,826,300 |
| Th 09/11/25 | 107.82 | 4,620,500 |
| We 09/10/25 | 107.80 | 4,182,600 |
| Tu 09/09/25 | 106.29 | 4,016,100 |
| Fr 07/24/26 | 143.37 | 3,068,500 |
| Th 07/23/26 | 143.29 | 2,815,800 |
| We 07/22/26 | 142.49 | 1,916,300 |
| Tu 07/21/26 | 141.71 | 2,051,100 |
| Mo 07/20/26 | 139.37 | 2,433,300 |
| Fr 07/17/26 | 140.46 | 3,398,700 |
| Th 07/16/26 | 141.26 | 3,046,500 |
| We 07/15/26 | 142.76 | 3,112,300 |
| Tu 07/14/26 | 145.24 | 3,944,600 |
| Mo 07/13/26 | 143.93 | 3,384,300 |
| Fr 07/10/26 | 142.81 | 2,330,600 |
| Th 07/09/26 | 140.53 | 4,414,200 |
| We 07/08/26 | 140.23 | 3,096,400 |
| 142.81 |
| 6,238,500 |
| Tu 06/23/26 | 141.28 | 5,000,600 |
| Mo 06/22/26 | 148.21 | 5,711,000 |
| Th 06/18/26 | 144.82 | 6,996,800 |
| We 06/17/26 | 143.62 | 4,803,300 |
| Tu 06/16/26 | 145.17 | 3,563,500 |
| Mo 06/15/26 | 146.06 | 3,602,500 |
| Fr 06/12/26 | 144.96 | 2,809,300 |
| Th 06/11/26 | 144.01 | 3,552,200 |
| We 06/10/26 | 139.36 | 5,715,300 |
| Tu 06/09/26 | 147.75 | 5,465,300 |
| Mo 06/08/26 | 144.05 | 4,421,300 |
| Fr 06/05/26 | 143.65 | 4,685,700 |
| Th 06/04/26 | 147.40 | 4,668,300 |
| 135.47 |
| 2,801,300 |
| We 05/20/26 | 137.75 | 3,867,800 |
| Tu 05/19/26 | 135.42 | 3,263,500 |
| Mo 05/18/26 | 137.31 | 4,698,300 |
| Fr 05/15/26 | 143.08 | 3,177,800 |
| Th 05/14/26 | 145.03 | 3,543,100 |
| We 05/13/26 | 143.80 | 4,485,900 |
| Tu 05/12/26 | 141.04 | 3,748,600 |
| Mo 05/11/26 | 141.78 | 2,788,400 |
| Fr 05/08/26 | 139.52 | 2,582,400 |
| Th 05/07/26 | 139.25 | 5,939,600 |
| We 05/06/26 | 143.14 | 7,007,600 |
| Tu 05/05/26 | 144.82 | 4,087,900 |
| Mo 05/04/26 | 144.40 | 2,747,300 |
| Mo 04/20/26 | 140.98 | 1,696,900 |
| Fr 04/17/26 | 140.87 | 3,582,500 |
| Th 04/16/26 | 137.55 | 2,912,400 |
| We 04/15/26 | 137.21 | 4,222,500 |
| Tu 04/14/26 | 142.05 | 3,440,000 |
| Mo 04/13/26 | 142.82 | 3,974,300 |
| Fr 04/10/26 | 142.53 | 3,583,800 |
| Th 04/09/26 | 141.85 | 3,910,100 |
| We 04/08/26 | 139.00 | 3,788,400 |
| Tu 04/07/26 | 133.15 | 2,368,700 |
| Mo 04/06/26 | 133.75 | 1,394,300 |
| Th 04/02/26 | 132.97 | 2,466,700 |
| We 04/01/26 | 134.72 | 2,910,800 |
| 133.25 |
| 3,712,300 |
| We 03/18/26 | 133.76 | 3,278,600 |
| Tu 03/17/26 | 132.56 | 2,961,600 |
| Mo 03/16/26 | 131.69 | 4,971,200 |
| Fr 03/13/26 | 130.16 | 4,120,800 |
| Th 03/12/26 | 130.94 | 5,125,900 |
| We 03/11/26 | 134.99 | 2,711,200 |
| Tu 03/10/26 | 133.94 | 4,396,400 |
| Mo 03/09/26 | 133.09 | 4,954,200 |
| Fr 03/06/26 | 132.40 | 4,206,100 |
| Th 03/05/26 | 137.18 | 6,187,200 |
| We 03/04/26 | 140.00 | 3,195,000 |
| Tu 03/03/26 | 139.58 | 5,490,800 |
| Mo 03/02/26 | 145.46 | 2,604,400 |
| Fr 02/13/26 | 139.24 | 3,844,400 |
| Th 02/12/26 | 138.57 | 5,474,600 |
| We 02/11/26 | 140.96 | 3,669,600 |
| Tu 02/10/26 | 138.75 | 4,526,400 |
| Mo 02/09/26 | 139.00 | 5,142,700 |
| Fr 02/06/26 | 137.65 | 5,373,700 |
| Th 02/05/26 | 132.52 | 7,252,300 |
| We 02/04/26 | 129.49 | 15,320,500 |
| Tu 02/03/26 | 124.01 | 7,458,800 |
| Mo 02/02/26 | 122.98 | 5,418,100 |
| Fr 01/30/26 | 119.26 | 6,034,400 |
| Th 01/29/26 | 120.28 | 5,807,000 |
| We 01/28/26 | 116.74 | 3,656,600 |
| 112.13 |
| 5,771,900 |
| Tu 01/13/26 | 112.09 | 8,769,800 |
| Mo 01/12/26 | 111.39 | 8,936,200 |
| Fr 01/09/26 | 110.85 | 6,351,800 |
| Th 01/08/26 | 111.29 | 8,168,000 |
| We 01/07/26 | 112.41 | 6,801,300 |
| Tu 01/06/26 | 113.95 | 18,982,000 |
| Mo 01/05/26 | 121.53 | 4,007,400 |
| Fr 01/02/26 | 122.31 | 3,196,700 |
| We 12/31/25 | 119.75 | 2,586,500 |
| Tu 12/30/25 | 120.94 | 2,554,000 |
| Mo 12/29/25 | 121.71 | 2,459,900 |
| Fr 12/26/25 | 122.06 | 1,912,400 |
| We 12/24/25 | 121.39 | 1,108,800 |
| 118.06 |
| 4,423,700 |
| We 12/10/25 | 115.81 | 5,002,900 |
| Tu 12/09/25 | 115.77 | 4,534,300 |
| Mo 12/08/25 | 114.98 | 4,658,900 |
| Fr 12/05/25 | 114.23 | 4,329,300 |
| Th 12/04/25 | 114.20 | 4,471,700 |
| We 12/03/25 | 114.22 | 5,046,000 |
| Tu 12/02/25 | 115.28 | 3,870,400 |
| Mo 12/01/25 | 114.94 | 3,481,600 |
| Fr 11/28/25 | 116.31 | 1,396,000 |
| We 11/26/25 | 116.29 | 3,488,400 |
| Tu 11/25/25 | 114.65 | 6,359,300 |
| Mo 11/24/25 | 114.19 | 6,430,300 |
| Fr 11/21/25 | 113.55 | 5,121,900 |
| Fr 11/07/25 | 122.25 | 4,900,800 |
| Th 11/06/25 | 122.25 | 6,802,200 |
| We 11/05/25 | 120.86 | 13,299,800 |
| Tu 11/04/25 | 111.04 | 6,765,600 |
| Mo 11/03/25 | 113.18 | 4,320,400 |
| Fr 10/31/25 | 114.39 | 3,696,600 |
| Th 10/30/25 | 114.21 | 3,424,100 |
| We 10/29/25 | 113.34 | 3,187,100 |
| Tu 10/28/25 | 112.21 | 2,952,800 |
| Mo 10/27/25 | 113.05 | 3,660,100 |
| Fr 10/24/25 | 112.94 | 4,231,500 |
| Th 10/23/25 | 110.55 | 3,740,800 |
| We 10/22/25 | 108.54 | 3,933,100 |
| 107.76 |
| 3,626,000 |
| We 10/08/25 | 108.43 | 3,893,000 |
| Tu 10/07/25 | 108.31 | 2,824,900 |
| Mo 10/06/25 | 109.58 | 2,940,300 |
| Fr 10/03/25 | 108.79 | 3,791,900 |
| Th 10/02/25 | 108.66 | 3,383,300 |
| We 10/01/25 | 108.89 | 4,189,000 |
| Tu 09/30/25 | 109.95 | 3,341,100 |
| Mo 09/29/25 | 108.16 | 2,719,200 |
| Fr 09/26/25 | 107.01 | 2,940,500 |
| Th 09/25/25 | 105.77 | 4,860,300 |
| We 09/24/25 | 106.54 | 5,199,900 |
| Tu 09/23/25 | 108.29 | 4,009,700 |
| Mo 09/22/25 | 109.29 | 4,214,200 |
| Mo 09/08/25 | 107.17 | 4,681,500 |