Johnson Controls International plc - 0Y7S.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.22	144.29	144.29	145.37	141.3	5,387
February 19, 2026	139.89	141.58	141.58	142.12	138.81	2,189
February 18, 2026	142.17	140.68	140.68	142.93	140.62	6,991
February 17, 2026	137.85	141.99	141.99	142.49	137.85	3,124
February 16, 2026	139.56	139.56	139.56	139.56	139.56	1,250
February 13, 2026	137.8	139.56	139.56	139.81	137.16	2,491
February 12, 2026	142.65	141.13	141.13	143.1	139.79	8,669
February 11, 2026	141.54	140.54	140.54	142.63	139.26	8,011
February 10, 2026	139.33	139.77	140	140	137.61	2,177
February 09, 2026	137.99	139.11	139.11	139.32	135	8,088
February 06, 2026	134.9	137.57	137.57	137.57	134.2	8,661
February 05, 2026	129.79	131.45	131.45	132.46	128.26	7,165
February 04, 2026	124.5	129.43	129.43	135.11	124.5	2,947
February 03, 2026	123.43	123	123	124.65	122.37	4,616
February 02, 2026	119.45	122.29	122.29	122.29	118.52	4,684
January 30, 2026	120.1	119.8	119.8	120.79	118.77	19,533
January 29, 2026	117.8	120.52	120.52	120.61	117.25	946
January 28, 2026	117.16	116.85	116.85	117.55	115.86	1,071
January 27, 2026	115.31	117.46	117.46	117.46	115.31	6,591
January 26, 2026	113.59	114.43	114.43	115.35	112.96	787
January 23, 2026	114.32	113.25	113.25	114.7	113.19	571
January 22, 2026	116.87	114.77	114.77	116.87	114.33	1,916
January 21, 2026	115.17	115.63	115.63	116.14	115.17	2,343
January 20, 2026	113	113.73	113.73	114.68	113	4,489
January 16, 2026	113.28	115.3	115.3	115.3	112.83	4,793
January 15, 2026	113.3	113.22	113.22	113.78	112.64	970
January 14, 2026	111.89	111	111	112.46	109.98	1,256
January 13, 2026	111.4	111.85	111.85	112.29	111.4	1,682
January 12, 2026	111.99	111.16	111.16	112.08	110.26	4,156
January 09, 2026	111.34	111.02	111.02	112.33	110.9	15,214
January 08, 2026	111.5	111.28	111.28	112.61	111.28	21,639
January 07, 2026	114.25	113.53	113.53	115.16	112.64	20,751
January 06, 2026	119.12	114.18	114.18	119.12	108.63	8,179
January 05, 2026	124.14	122.49	122.49	124.14	122.49	5,315
January 02, 2026	120.66	122.67	122.67	122.67	120.62	1,373
December 31, 2025	120.77	120.64	120.64	120.77	120.13	239
December 30, 2025	121.57	121.27	121.27	122.03	121.24	1,912
December 29, 2025	122.84	122.07	122.07	122.84	121.4	78
December 24, 2025	121.42	121.39	121.39	121.56	121.14	9,200
December 23, 2025	120.12	120.7	120.7	120.72	119.69	1,084
December 22, 2025	119.6	119.75	119.75	120.08	118.93	2,802
December 19, 2025	118.58	119.59	119.59	119.59	116.59	2,090
December 18, 2025	117.75	118.58	118.58	118.88	117.65	983
December 17, 2025	119.88	116.23	116.23	119.88	116.23	2,283
December 16, 2025	116.97	118.74	118.74	119.51	116.77	12,407
December 15, 2025	115.5	116.74	116.74	116.74	115.41	2,515
December 12, 2025	117.9	114.84	114.84	118.07	113.9	1,498
December 11, 2025	115.73	117.6	117.6	117.6	114.27	3,165
December 10, 2025	115.66	116.05	116.05	116.28	115.53	986
December 09, 2025	114.2	115.7	115.7	115.92	114.2	317
December 08, 2025	114.5	115.09	115.09	116.8	114.26	963
December 05, 2025	114.92	113.86	113.86	114.92	113.48	5,011
December 04, 2025	113.76	114.95	114.95	115.05	113.08	6,961
December 03, 2025	115	114.74	114.74	115	113.67	8,871
December 02, 2025	115	114.92	114.92	115.36	114.6	1,849
December 01, 2025	114.81	115.63	115.63	116.04	114.81	1,894
November 28, 2025	116.9	116.31	116.31	117.94	115.68	28,596
November 26, 2025	114.71	117.13	117.13	117.13	114.71	1,573
November 25, 2025	113.82	114.74	114.74	114.93	112.91	1,713
November 24, 2025	114.51	114.51	114.51	115.02	113.96	21,166

Johnson Controls International plc (0Y7S.L) LSE