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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	105.63	105.06	105.06	106.02	103.88	10,757
June 30, 2025	105.17	105.27	105.27	105.31	104.88	1,619
June 27, 2025	104.72	105.46	105.46	105.76	104.49	2,331
June 26, 2025	103.92	103.94	103.94	104.41	103.48	284
June 25, 2025	103.36	103.28	103.28	103.47	103.06	4,984
June 24, 2025	104.17	103.13	103.13	104.17	102.9	541
June 23, 2025	102.45	102.04	102.04	102.75	102.04	464
June 20, 2025	103.16	103.03	103.03	103.94	100.88	1,669
June 18, 2025	103.71	103.96	103.96	104.42	103.34	697
June 17, 2025	104.55	104.39	104.39	104.61	103.99	673
June 16, 2025	103.33	104.71	103.99	105.16	103	889
June 13, 2025	102.33	102.05	102.05	102.65	101.72	414
June 12, 2025	102.97	103.39	103.39	103.75	102.97	778
June 11, 2025	102.47	104.12	104.12	104.12	102.47	487
June 10, 2025	102.94	103.22	103.22	104.05	102.11	2,348
June 09, 2025	103.17	103.05	103.05	104.03	102.75	2,122
June 06, 2025	103.31	103.56	103.56	103.56	102.81	6,110
June 05, 2025	102.68	102.34	102.34	102.68	101.68	477
June 04, 2025	102.38	102.79	102.79	102.8	101.42	2,120
June 03, 2025	100.66	100.83	100.83	101.2	100.1	1,542
June 02, 2025	100.58	99.67	99.67	101.05	99.28	1,054
May 30, 2025	101.67	100.63	100.63	101.67	100.63	1,177
May 29, 2025	102.49	100.87	100.87	102.49	100.64	967
May 28, 2025	101.02	100.83	100.83	101.28	100.45	57
May 27, 2025	99.3	100.34	100.34	100.34	98.84	1,307
May 23, 2025	95.7	97.94	97.94	97.94	95.7	692
May 22, 2025	97.22	97.69	97.69	97.74	96.76	675

Johnson Controls International plc (0Y7S.L) LSE