Johnson Controls International PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	77.620	77.720	77.018	77.420	70.725	36,794
2021-11-23	79.335	79.335	78.550	78.550	71.758	767
2021-11-22	80.880	80.880	80.623	80.630	73.658	76
2021-11-19	80.510	81.000	80.505	80.670	73.694	546
2021-11-18	79.650	80.252	79.650	80.252	73.313	105
2021-11-17	79.690	79.690	79.230	79.280	72.425	108,971
2021-11-16	79.300	79.864	79.300	79.864	72.958	484
2021-11-15	79.110	79.110	78.458	78.458	71.674	132
2021-11-12	76.905	77.770	76.905	77.732	71.011	460
2021-11-11	76.055	76.055	75.896	75.896	69.334	282
2021-11-10	76.054	76.500	76.054	76.500	69.885	575
2021-11-09	75.910	75.910	75.910	75.910	69.346	57
2021-11-08	75.600	75.600	74.429	74.663	68.207	363
2021-11-05	74.485	74.485	74.160	74.295	67.871	178
2021-11-04	72.990	73.122	72.990	73.120	66.797	26
2021-11-03	73.454	73.454	71.940	71.940	65.719	1,064
2021-11-02	74.435	74.545	74.410	74.495	68.053	753
2021-11-01	73.474	73.590	73.410	73.590	67.226	2,957
2021-10-29	72.997	73.740	72.997	73.740	67.364	555
2021-10-27	73.070	73.070	72.689	72.689	66.404	318
2021-10-25	73.575	74.195	72.954	74.195	67.779	161
2021-10-22	74.532	74.612	74.532	74.610	68.158	312

← NewerPage 20 of 20 · 1,162 trading days

Stock splits

No stock splits on record.

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