Johnson Controls Internat...

77.22
-5.64 (-6.81%)
At close: Apr 03, 2025, 3:59 PM
75.64
-2.05%
After-hours: Apr 03, 2025, 07:54 PM EDT

Johnson Controls International Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 78.09 79.50 76.94 77.23 -5.63 -6.79% 5,779,490
Apr 2, 2025 80.01 83.06 80.01 82.86 1.46 1.79% 3,437,631
Apr 1, 2025 79.72 81.45 79.07 81.40 1.29 1.61% 4,099,700
Mar 31, 2025 78.63 80.57 77.51 80.11 0.42 0.53% 3,930,200
Mar 28, 2025 81.78 82.04 79.38 79.69 -2.48 -3.02% 3,498,841
Mar 27, 2025 82.74 82.83 81.69 82.17 -0.59 -0.71% 4,444,728
Mar 26, 2025 84.26 84.80 82.46 82.76 -1.58 -1.87% 5,015,764
Mar 25, 2025 84.52 85.10 83.77 84.34 -0.18 -0.21% 3,086,300
Mar 24, 2025 83.79 84.58 83.30 84.52 1.79 2.16% 3,866,000
Mar 21, 2025 82.41 82.79 81.27 82.73 -0.42 -0.51% 6,990,736
Mar 20, 2025 81.93 83.39 81.85 83.15 0.26 0.31% 3,842,050
Mar 19, 2025 81.42 83.43 81.38 82.89 1.28 1.57% 4,495,540
Mar 18, 2025 80.76 81.68 80.23 81.61 0.10 0.12% 4,736,000
Mar 17, 2025 79.19 82.05 79.01 81.51 1.86 2.34% 4,057,424
Mar 14, 2025 78.90 79.86 78.38 79.65 2.19 2.83% 4,696,600
Mar 13, 2025 78.23 79.12 76.94 77.46 -1.22 -1.55% 3,503,238
Mar 12, 2025 78.50 79.93 78.01 78.68 1.69 2.20% 4,958,047
Mar 11, 2025 77.92 78.74 76.60 76.99 -0.93 -1.19% 6,666,317
Mar 10, 2025 77.89 78.80 77.25 77.92 -2.14 -2.67% 6,093,295
Mar 7, 2025 80.10 81.23 79.07 80.06 -1.01 -1.25% 5,576,740
Mar 6, 2025 80.96 82.21 80.69 81.07 -1.15 -1.40% 5,345,100
Mar 5, 2025 81.26 82.93 81.06 82.22 1.32 1.63% 4,603,000
Mar 4, 2025 81.10 82.59 79.29 80.90 -1.66 -2.01% 5,895,759
Mar 3, 2025 86.23 86.50 82.09 82.56 -3.10 -3.62% 4,011,843
Feb 28, 2025 84.29 85.71 83.96 85.66 1.41 1.67% 7,334,435
Feb 27, 2025 85.28 86.28 84.20 84.25 -0.66 -0.78% 3,921,547
Feb 26, 2025 85.08 86.52 84.84 84.91 1.01 1.20% 4,657,641
Feb 25, 2025 83.99 84.46 82.67 83.90 -0.13 -0.15% 4,467,309
Feb 24, 2025 85.38 85.49 83.28 84.03 -1.25 -1.47% 4,767,906
Feb 21, 2025 88.93 89.26 84.53 85.28 -3.55 -4.00% 4,748,574
Feb 20, 2025 90.30 90.45 88.48 88.83 -1.62 -1.79% 3,639,100
Feb 19, 2025 90.11 90.56 89.61 90.45 -0.15 -0.17% 2,118,510
Feb 18, 2025 90.00 91.14 89.61 90.60 0.83 0.92% 3,508,475
Feb 14, 2025 88.60 89.86 88.37 89.77 1.22 1.38% 2,800,413
Feb 13, 2025 89.07 89.17 87.97 88.55 -0.48 -0.54% 3,231,739
Feb 12, 2025 87.72 89.35 87.34 89.03 -0.13 -0.15% 2,846,700
Feb 11, 2025 89.24 89.77 88.51 89.16 -0.36 -0.40% 4,399,700
Feb 10, 2025 89.77 89.95 88.78 89.52 1.87 2.13% 5,919,008
Feb 7, 2025 88.41 88.75 87.37 87.65 -0.35 -0.40% 7,031,192
Feb 6, 2025 86.93 88.37 85.65 88.00 1.99 2.31% 11,127,930
Feb 5, 2025 87.11 88.90 85.41 86.01 8.72 11.28% 12,268,400
Feb 4, 2025 77.27 77.91 76.94 77.29 0.29 0.38% 4,008,825
Feb 3, 2025 76.44 77.44 75.89 77.00 -1.00 -1.28% 4,182,307
Jan 31, 2025 78.19 79.04 77.74 78.00 -0.21 -0.27% 6,427,958
Jan 30, 2025 77.11 78.67 76.45 78.21 1.93 2.53% 5,231,088
Jan 29, 2025 75.94 77.08 75.91 76.28 0.16 0.21% 5,511,700
Jan 28, 2025 77.60 77.83 75.32 76.12 -0.94 -1.22% 8,319,522
Jan 27, 2025 78.75 78.79 75.96 77.06 -4.54 -5.56% 8,283,530
Jan 24, 2025 82.03 82.22 81.00 81.60 -0.43 -0.52% 4,893,318
Jan 23, 2025 82.18 82.26 81.49 82.03 -0.07 -0.09% 4,748,500