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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	106.33	107.13	107.13	107.13	106	1,174
September 25, 2025	105.58	105.65	105.65	105.65	104.71	1,956
September 24, 2025	108.67	107.1	107.1	108.81	107.1	103,096
September 23, 2025	109.17	107.75	107.75	110.28	107.75	2,334
September 22, 2025	107.99	109.08	109.08	109.08	107.5	560
September 19, 2025	109.17	108.26	107.86	109.17	107.37	9,936
September 18, 2025	107.91	109.17	108.77	109.52	107.91	3,807
September 17, 2025	106.94	108.24	107.84	108.24	106.94	334
September 16, 2025	108.77	106.97	106.57	108.77	106.33	8,954
September 15, 2025	107.32	107.52	107.12	107.99	106.9	738
September 12, 2025	106.63	107.82	107.42	108.25	106.63	276
September 11, 2025	108.25	108.33	108.33	109.16	107.73	645
September 10, 2025	107.75	107.51	107.51	109.88	107.43	935
September 09, 2025	106.94	105.5	105.5	106.94	104.67	2,360
September 08, 2025	106.81	107.57	107.57	108.19	106.47	9,217
September 05, 2025	106.82	104.91	104.91	107.44	104.67	3,327
September 04, 2025	105.7	106.82	106.82	106.92	105.44	1,198
September 03, 2025	106.01	105.03	105.03	106.08	105.03	1,090
September 02, 2025	105.15	105.44	105.44	105.87	103.88	3,631
August 29, 2025	109.04	106.96	106.96	109.04	106.24	17,931
August 28, 2025	109.54	109.23	109.23	109.59	109.18	1,528
August 27, 2025	108.24	110.27	110.27	110.3	108.24	7,027
August 26, 2025	106.51	107.63	107.63	107.7	106.51	463
August 22, 2025	104.89	107.65	107.65	107.65	104.89	930
August 21, 2025	106.22	105.22	105.22	106.22	104.73	1,107
August 20, 2025	104.21	105.36	105.36	105.36	103.34	596
August 19, 2025	105.52	104.48	104.48	105.95	104.24	62,184
August 18, 2025	103.16	105.55	105.55	105.73	103	1,016
August 15, 2025	104.84	104.13	104.13	105.67	104.13	537
August 14, 2025	105.13	105.51	105.51	105.84	104.86	1,267
August 13, 2025	107.15	105.83	105.83	107.55	104.94	788
August 12, 2025	106.25	106.12	106.12	106.46	105.13	5,671
August 11, 2025	105.44	105.33	105.33	105.8	105.33	3,894
August 08, 2025	105.49	105.04	105.04	105.74	104.7	1,871
August 07, 2025	106.57	104.35	104.35	106.57	104.16	2,758
August 06, 2025	105.16	104.41	104.41	105.19	103.89	4,040
August 05, 2025	106.04	104.97	104.97	106.04	103.86	1,769
August 04, 2025	106.32	106.29	106.29	107.09	106.29	1,096
August 01, 2025	104.23	106.27	106.27	107.18	103.42	1,666
July 31, 2025	104.84	105.46	105.46	106.7	104.63	1,879
July 30, 2025	104.25	104.66	104.66	104.72	102.19	1,268
July 29, 2025	107.5	105.05	105.05	108.5	103.69	5,006
July 28, 2025	112	111.3	111.3	112.28	111.01	8,341
July 25, 2025	111.01	111.65	111.65	111.69	110.1	1,120
July 24, 2025	109.62	109.88	109.88	110.22	109.43	1,086
July 23, 2025	109.17	109.76	109.76	110.23	109.17	12,743
July 22, 2025	107.7	107.56	107.56	107.7	105.87	1,089
July 21, 2025	108.49	109.15	109.15	109.15	108.05	1,867
July 18, 2025	109.2	108.95	108.95	109.29	108.66	1,584
July 17, 2025	107.56	107.73	107.73	108.87	107.15	1,254
July 16, 2025	106.47	106.49	106.49	106.6	105.44	907
July 15, 2025	106.17	106.16	106.16	106.6	106.16	1,015
July 14, 2025	105.85	105.68	105.68	106.04	105.66	253
July 11, 2025	105.43	106.01	106.01	106.61	105.21	3,957
July 10, 2025	106.89	106.92	106.92	107.11	105.84	4,747
July 09, 2025	105.68	105.79	105.79	106.27	105.55	714
July 08, 2025	106.84	106.16	106.16	106.84	105.4	8,402
July 07, 2025	105.76	105.9	105.9	107.05	105.76	8,532
July 03, 2025	105.79	106.63	106.63	106.63	105.19	2,579
July 02, 2025	104.6	104.61	104.61	105.11	104.25	20,123

Johnson Controls International plc (0Y7S.L) LSE