Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.90 +9.67 (+0.18%) Dow
38,874.49 +96.39 (+0.25%) Nasdaq
17,851.45 -5.57 (-0.03%) Bitcoin USD
64,971.59 -423.51 (-0.65%) CMC Crypto 200
1,347.70 -41.70 (-3.00%)
Johnson Controls International plc (0Y7S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:38PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.00 | 0.00 | 0.00 | 69.18 | 69.18 | - |
| 14 Jun 2024 | 69.63 | 69.63 | 68.82 | 69.12 | 69.12 | 2,959 |
| 13 Jun 2024 | 71.00 | 71.00 | 69.70 | 70.33 | 70.33 | 2,270 |
| 12 Jun 2024 | 70.98 | 71.61 | 70.34 | 71.18 | 71.18 | 1,609 |
| 11 Jun 2024 | 69.89 | 70.28 | 69.88 | 70.25 | 70.25 | 643 |
| 10 Jun 2024 | 69.44 | 70.66 | 69.12 | 70.66 | 70.66 | 4,038 |
| 07 Jun 2024 | 69.41 | 70.22 | 68.98 | 70.04 | 70.04 | 1,660 |
| 06 Jun 2024 | 71.81 | 71.81 | 70.04 | 70.04 | 70.04 | 3,141 |
| 05 Jun 2024 | 71.10 | 71.93 | 71.10 | 71.93 | 71.93 | 480 |
| 04 Jun 2024 | 71.66 | 72.07 | 70.82 | 71.32 | 71.32 | 41,784 |
| 03 Jun 2024 | 72.19 | 72.21 | 70.73 | 71.13 | 71.13 | 6,439 |
| 31 May 2024 | 71.54 | 71.92 | 71.05 | 71.17 | 71.17 | 4,274 |
| 30 May 2024 | 71.16 | 71.70 | 71.16 | 71.66 | 71.66 | 353 |
| 29 May 2024 | 72.99 | 72.99 | 71.04 | 71.43 | 71.43 | 2,304 |
| 28 May 2024 | 73.79 | 73.87 | 72.72 | 73.01 | 73.01 | 2,716 |
| 24 May 2024 | 73.73 | 73.96 | 73.18 | 73.96 | 73.96 | 6,985 |
| 23 May 2024 | 73.48 | 73.55 | 72.33 | 73.08 | 73.08 | 3,176 |
| 22 May 2024 | 72.40 | 73.22 | 72.18 | 72.42 | 72.42 | 2,251 |
| 21 May 2024 | 70.99 | 72.71 | 70.62 | 72.71 | 72.71 | 2,363 |
| 20 May 2024 | 69.07 | 72.78 | 69.07 | 70.90 | 70.90 | 2,156 |
| 17 May 2024 | 67.97 | 69.00 | 67.97 | 69.00 | 69.00 | 1,627 |
| 16 May 2024 | 69.00 | 69.13 | 68.38 | 68.38 | 68.38 | 3,692 |
| 15 May 2024 | 67.25 | 67.56 | 67.09 | 67.38 | 67.38 | 1,612 |
| 14 May 2024 | 66.40 | 67.20 | 66.40 | 66.67 | 66.67 | 783 |
| 13 May 2024 | 65.80 | 66.35 | 65.80 | 66.22 | 66.22 | 1,325 |
| 10 May 2024 | 66.06 | 66.13 | 65.39 | 65.61 | 65.61 | 841 |
| 09 May 2024 | 65.50 | 65.52 | 65.12 | 65.52 | 65.52 | 1,375 |
| 08 May 2024 | 64.43 | 64.72 | 64.32 | 64.72 | 64.72 | 1,082 |
| 07 May 2024 | 63.42 | 64.26 | 63.42 | 64.26 | 64.26 | 460 |
| 03 May 2024 | 61.25 | 61.91 | 61.15 | 61.91 | 61.91 | 1,266 |
| 02 May 2024 | 60.73 | 61.03 | 60.36 | 60.36 | 60.36 | 3,092 |
| 01 May 2024 | 62.48 | 62.51 | 59.90 | 60.01 | 60.01 | 4,154 |
| 30 Apr 2024 | 65.32 | 65.88 | 65.01 | 65.35 | 65.35 | 1,311 |
| 29 Apr 2024 | 65.12 | 65.43 | 65.11 | 65.32 | 65.32 | 61,007 |
| 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 |
| *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.