Johnson Controls International plc Ordinary Share (JCI)

Historical Prices For Johnson Controls International plc Ordinary Share (JCI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	80.01	83.06	80.01	82.86	3,437,624	82.86
4/01/2025	79.72	81.45	79.07	81.40	4,099,701	81.40
3/31/2025	78.63	80.57	77.51	80.11	3,930,163	80.11
3/28/2025	81.78	82.04	79.38	79.69	3,498,844	79.69
3/27/2025	82.74	82.83	81.69	82.17	4,444,731	82.17
3/26/2025	84.26	84.80	82.46	82.76	5,015,765	82.76
3/25/2025	84.52	85.10	83.77	84.34	3,086,263	84.34
3/24/2025	83.79	84.58	83.30	84.52	3,865,990	84.52
3/21/2025	82.41	82.79	81.27	82.73	6,990,895	82.36
3/20/2025	81.93	83.39	81.85	83.15	3,842,051	82.78
3/19/2025	81.42	83.43	81.38	82.89	4,495,544	82.52
3/18/2025	80.76	81.68	80.23	81.61	4,735,988	81.25
3/17/2025	79.19	82.05	79.01	81.51	4,057,425	81.15
3/14/2025	78.90	79.86	78.38	79.65	4,696,600	79.29
3/13/2025	78.23	79.12	76.94	77.46	3,503,239	77.11
3/12/2025	78.50	79.93	78.00	78.68	4,958,050	78.33
3/11/2025	77.92	78.74	76.60	76.99	6,666,319	76.65
3/10/2025	77.89	78.80	77.25	77.92	6,093,056	77.57
3/07/2025	80.10	81.23	79.07	80.06	5,576,744	79.70
3/06/2025	80.96	82.21	80.69	81.07	5,378,529	80.71
3/05/2025	81.26	82.93	81.06	82.22	4,602,991	81.85
3/04/2025	81.10	82.59	79.29	80.90	5,895,747	80.54
3/03/2025	86.23	86.50	82.09	82.56	4,011,833	82.19
2/28/2025	84.29	85.71	83.96	85.66	7,334,437	85.28
2/27/2025	85.28	86.28	84.20	84.25	3,921,549	83.87
2/26/2025	85.08	86.52	84.84	84.91	4,657,294	84.53
2/25/2025	83.99	84.46	82.67	83.90	4,467,251	83.52
2/24/2025	85.38	85.49	83.28	84.03	4,767,902	83.65
2/21/2025	88.93	89.26	84.53	85.28	4,748,577	84.90
2/20/2025	90.30	90.45	88.48	88.83	3,638,980	88.43
2/19/2025	90.11	90.56	89.61	90.45	2,118,494	90.05
2/18/2025	90.00	91.14	89.61	90.60	3,508,242	90.19
2/14/2025	88.60	89.86	88.37	89.77	2,800,414	89.37
2/13/2025	89.07	89.17	87.97	88.55	3,231,738	88.15
2/12/2025	87.72	89.35	87.34	89.03	2,846,667	88.63
2/11/2025	89.24	89.77	88.51	89.16	4,399,677	88.76
2/10/2025	89.77	89.95	88.78	89.52	5,918,904	89.12
2/07/2025	88.41	88.75	87.37	87.65	7,930,685	87.26
2/06/2025	86.93	88.37	85.65	88.00	11,127,657	87.61
2/05/2025	87.11	88.90	85.41	86.01	12,267,923	85.63
2/04/2025	77.27	77.91	76.94	77.29	4,008,759	76.94
2/03/2025	76.44	77.44	75.89	77.00	4,182,275	76.66
1/31/2025	78.19	79.04	77.74	78.00	6,427,960	77.65
1/30/2025	77.11	78.67	76.45	78.21	5,231,044	77.86
1/29/2025	75.94	77.08	75.91	76.28	5,511,686	75.94
1/28/2025	77.60	77.83	75.32	76.12	8,319,541	75.78
1/27/2025	78.75	78.79	75.96	77.06	8,282,889	76.72
1/24/2025	82.03	82.22	81.00	81.60	4,893,328	81.24
1/23/2025	82.18	82.26	81.49	82.03	4,748,453	81.66
1/22/2025	82.71	82.90	82.06	82.10	2,588,724	81.73
1/21/2025	82.01	82.53	81.48	82.48	3,827,274	82.11
1/17/2025	80.96	81.55	80.63	81.14	3,591,093	80.78
1/16/2025	79.77	80.69	79.42	80.46	3,961,916	80.10
1/15/2025	81.94	81.94	79.29	79.44	5,092,542	79.08
1/14/2025	79.77	80.61	79.43	80.21	2,144,903	79.85
1/13/2025	77.39	79.40	77.22	79.30	2,766,199	78.95
1/10/2025	79.23	79.67	78.38	78.66	3,036,241	78.31
1/08/2025	78.82	80.11	78.82	80.04	2,185,124	79.68
1/07/2025	79.24	80.04	78.78	79.17	2,859,682	78.82
1/06/2025	80.01	81.01	79.06	79.27	2,261,773	78.92
1/03/2025	79.40	80.49	79.19	79.92	1,849,351	79.56