Johnson Controls International plc (0Y7S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:24PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64.86 | 64.99 | 64.85 | 64.93 | 64.93 | 656 |
| 25 Apr 2024 | 63.90 | 64.35 | 63.90 | 64.35 | 64.35 | 976 |
| 24 Apr 2024 | 65.00 | 65.49 | 64.09 | 64.72 | 64.72 | 8,749 |
| 23 Apr 2024 | 64.68 | 65.41 | 64.68 | 65.39 | 65.39 | 24,728 |
| 22 Apr 2024 | 63.66 | 64.99 | 63.66 | 64.99 | 64.99 | 29,027 |
| 19 Apr 2024 | 63.86 | 64.36 | 63.65 | 64.04 | 64.04 | 1,920 |
| 18 Apr 2024 | 64.13 | 64.56 | 63.72 | 64.01 | 64.01 | 1,524 |
| 17 Apr 2024 | 64.53 | 64.81 | 63.26 | 63.34 | 63.34 | 3,650 |
| 16 Apr 2024 | 64.21 | 64.21 | 63.54 | 63.87 | 63.87 | 2,254 |
| 15 Apr 2024 | 66.25 | 66.25 | 64.35 | 64.50 | 64.50 | 2,459 |
| 12 Apr 2024 | 64.54 | 65.40 | 64.54 | 64.74 | 64.74 | 2,180 |
| 11 Apr 2024 | 65.61 | 65.61 | 64.50 | 65.21 | 65.21 | 395 |
| 10 Apr 2024 | 64.85 | 65.17 | 64.65 | 65.06 | 65.06 | 553 |
| 09 Apr 2024 | 64.72 | 65.10 | 64.52 | 65.10 | 65.10 | 33,185 |
| 08 Apr 2024 | 65.44 | 65.48 | 65.02 | 65.10 | 65.10 | 199 |
| 05 Apr 2024 | 64.61 | 65.31 | 64.52 | 65.01 | 65.01 | 2,142 |
| 04 Apr 2024 | 66.03 | 66.14 | 65.47 | 65.47 | 65.47 | 3,254 |
| 03 Apr 2024 | 65.39 | 66.09 | 65.39 | 65.78 | 65.78 | 699 |
| 02 Apr 2024 | 64.98 | 65.35 | 64.98 | 65.11 | 65.11 | 2,610 |
| 28 Mar 2024 | 64.99 | 65.15 | 64.85 | 65.15 | 65.15 | 1,753 |
| 27 Mar 2024 | 64.37 | 64.50 | 64.22 | 64.49 | 64.49 | 3,101 |
| 26 Mar 2024 | 63.76 | 64.44 | 63.62 | 64.25 | 64.25 | 1,153 |
| 25 Mar 2024 | 63.87 | 63.95 | 63.55 | 63.65 | 63.65 | 7,871 |
| 22 Mar 2024 | 64.44 | 64.54 | 63.80 | 63.80 | 63.80 | 1,765 |
| 22 Mar 2024 | 0.37 Dividend | |||||
| 21 Mar 2024 | 64.07 | 64.83 | 64.07 | 64.71 | 64.34 | 2,611 |
| 20 Mar 2024 | 63.93 | 63.98 | 63.51 | 63.81 | 63.45 | 1,825 |
| 19 Mar 2024 | 63.18 | 63.57 | 62.94 | 63.52 | 63.16 | 1,146 |
| 18 Mar 2024 | 63.55 | 63.63 | 63.18 | 63.51 | 63.15 | 16,744 |
| 15 Mar 2024 | 62.95 | 63.53 | 62.85 | 63.03 | 62.66 | 5,139 |
| 14 Mar 2024 | 62.43 | 63.17 | 62.43 | 63.16 | 62.80 | 3,794 |
| 13 Mar 2024 | 62.06 | 62.28 | 61.81 | 62.13 | 61.77 | 2,030 |
| 12 Mar 2024 | 61.22 | 61.56 | 61.12 | 61.42 | 61.07 | 299 |
| 11 Mar 2024 | 61.59 | 61.67 | 60.80 | 61.31 | 60.96 | 8,803 |
| 08 Mar 2024 | 61.53 | 61.77 | 61.32 | 61.58 | 61.23 | 78,403 |
| 07 Mar 2024 | 61.20 | 61.25 | 61.00 | 61.22 | 60.87 | 1,812 |
| 06 Mar 2024 | 61.12 | 61.12 | 60.74 | 60.94 | 60.59 | 2,006 |
| 05 Mar 2024 | 60.28 | 60.61 | 60.28 | 60.45 | 60.10 | 160 |
| 04 Mar 2024 | 60.37 | 60.37 | 59.97 | 60.28 | 59.94 | 197 |
| 01 Mar 2024 | 59.58 | 60.26 | 59.21 | 60.26 | 59.92 | 419 |
| 29 Feb 2024 | 59.17 | 60.47 | 59.17 | 59.55 | 59.21 | 869 |
| 28 Feb 2024 | 59.03 | 59.52 | 59.03 | 59.48 | 59.14 | 594 |
| 27 Feb 2024 | 59.17 | 59.37 | 58.58 | 59.05 | 58.71 | 102,315 |
| 26 Feb 2024 | 58.26 | 58.61 | 58.15 | 58.37 | 58.03 | 83 |
| 23 Feb 2024 | 57.75 | 58.84 | 57.75 | 58.84 | 58.50 | 1,710 |
| 22 Feb 2024 | 58.10 | 58.28 | 57.80 | 58.23 | 57.90 | 8,056 |
| 21 Feb 2024 | 56.53 | 57.53 | 56.53 | 57.51 | 57.18 | 5,173 |
| 20 Feb 2024 | 56.31 | 56.84 | 56.31 | 56.67 | 56.34 | 4,067 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 57.40 | 57.79 | 57.03 | 57.12 | 56.79 | 2,147 |
| 15 Feb 2024 | 56.83 | 58.04 | 56.83 | 57.69 | 57.36 | 633 |
| 14 Feb 2024 | 55.48 | 57.22 | 55.48 | 57.12 | 56.79 | 5,125 |
| 13 Feb 2024 | 54.51 | 55.13 | 54.13 | 54.26 | 53.95 | 419 |
| 12 Feb 2024 | 55.53 | 56.03 | 55.52 | 55.88 | 55.56 | 474 |
| 09 Feb 2024 | 55.22 | 55.59 | 55.12 | 55.45 | 55.13 | 517 |
| 08 Feb 2024 | 54.53 | 55.11 | 54.28 | 55.11 | 54.79 | 1,320 |
| 07 Feb 2024 | 53.95 | 53.95 | 53.43 | 53.65 | 53.34 | 1,780 |
| 06 Feb 2024 | 53.21 | 53.48 | 52.84 | 53.48 | 53.17 | 1,686 |
| 05 Feb 2024 | 53.79 | 54.14 | 53.58 | 53.78 | 53.47 | 2,275 |
| 02 Feb 2024 | 53.63 | 53.87 | 53.42 | 53.59 | 53.28 | 70 |
| 01 Feb 2024 | 53.26 | 54.33 | 53.08 | 54.29 | 53.98 | 924 |
| 31 Jan 2024 | 54.90 | 54.90 | 52.14 | 52.37 | 52.07 | 5,100 |
| 30 Jan 2024 | 55.03 | 55.61 | 53.49 | 54.82 | 54.51 | 1,902 |
| 29 Jan 2024 | 56.42 | 56.42 | 55.93 | 56.27 | 55.95 | 1,045 |
| 26 Jan 2024 | 55.83 | 56.01 | 55.55 | 55.89 | 55.57 | 1,720 |
| 25 Jan 2024 | 55.66 | 55.66 | 54.70 | 55.28 | 54.96 | 1,370 |
| 24 Jan 2024 | 55.97 | 55.98 | 55.17 | 55.56 | 55.24 | 1,870 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 54.47 | 55.02 | 54.32 | 54.89 | 54.57 | 1,596 |
| 19 Jan 2024 | 53.33 | 53.82 | 53.03 | 53.82 | 53.51 | 593 |
| 18 Jan 2024 | 54.57 | 54.57 | 53.50 | 53.64 | 53.33 | 3,178 |
| 17 Jan 2024 | 53.04 | 54.12 | 51.71 | 53.90 | 53.59 | 2,165 |
| 16 Jan 2024 | 55.49 | 55.69 | 52.64 | 52.87 | 52.56 | 4,516 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 57.42 | 57.95 | 56.68 | 56.77 | 56.44 | 2,992 |
| 11 Jan 2024 | 57.81 | 57.90 | 57.22 | 57.70 | 57.37 | 778 |
| 10 Jan 2024 | 57.66 | 57.72 | 57.47 | 57.47 | 57.14 | 12,498 |
| 09 Jan 2024 | 57.00 | 57.59 | 57.00 | 57.59 | 57.26 | 4,994 |
| 08 Jan 2024 | 57.08 | 57.55 | 57.08 | 57.17 | 56.84 | 983 |
| 05 Jan 2024 | 56.72 | 57.50 | 56.72 | 57.32 | 56.99 | 19,673 |
| 04 Jan 2024 | 56.04 | 56.58 | 55.84 | 56.51 | 56.18 | 36,542 |
| 03 Jan 2024 | 57.08 | 57.08 | 55.49 | 56.21 | 55.89 | 15,529 |
| 02 Jan 2024 | 57.38 | 57.91 | 57.04 | 57.53 | 57.20 | 741 |
| 29 Dec 2023 | 57.88 | 57.88 | 57.42 | 57.42 | 57.10 | 292 |
| 28 Dec 2023 | 57.88 | 57.88 | 57.35 | 57.73 | 57.40 | 99 |
| 27 Dec 2023 | 57.97 | 58.15 | 57.97 | 57.97 | 57.64 | 245 |
| 22 Dec 2023 | 56.14 | 57.14 | 56.14 | 56.83 | 56.50 | 408 |
| 21 Dec 2023 | 55.18 | 55.97 | 54.96 | 55.84 | 55.52 | 2,083 |
| 20 Dec 2023 | 53.87 | 55.56 | 53.63 | 55.56 | 55.24 | 27,644 |
| 19 Dec 2023 | 53.52 | 54.62 | 53.52 | 54.22 | 53.91 | 350,606 |
| 18 Dec 2023 | 52.53 | 54.08 | 52.46 | 53.91 | 53.60 | 2,886 |
| 15 Dec 2023 | 53.55 | 53.55 | 52.66 | 52.66 | 52.36 | 1,190 |
| 15 Dec 2023 | 0.37 Dividend | |||||
| 14 Dec 2023 | 53.92 | 55.17 | 53.92 | 54.45 | 53.77 | 1,886 |
| 13 Dec 2023 | 53.19 | 53.19 | 51.87 | 52.03 | 51.38 | 379,090 |
| 12 Dec 2023 | 56.68 | 56.68 | 52.17 | 52.57 | 51.91 | 9,395 |
| 11 Dec 2023 | 56.58 | 56.82 | 56.51 | 56.74 | 56.03 | 1,063 |
| 08 Dec 2023 | 55.88 | 57.05 | 55.73 | 56.51 | 55.81 | 1,044 |
| 07 Dec 2023 | 55.42 | 55.42 | 54.91 | 55.38 | 54.69 | 554 |
| 06 Dec 2023 | 54.91 | 55.52 | 54.88 | 55.11 | 54.42 | 459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.