TipRanks
Go Ultimate55% OFF

Johnson Controls (0Y7S) Historical Prices

GB:0Y7S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026156.00156.76147.66148.87148.87-5.21%1,6160.69
Oct 29, 2026153.38158.20153.38157.06157.06-0.75%1,3970.59
Oct 28, 2026155.00160.87154.22158.25158.25+2.95%9640.41
Oct 27, 2026148.68156.40145.82153.72153.72+3.90%2,2790.97
Oct 26, 2026143.96148.19141.30147.95147.95+2.42%3,2901.42
Oct 23, 2026141.99145.14139.66144.46144.46+0.58%1,4420.60
Oct 22, 2026151.56151.56142.95143.63143.63-4.91%1,3270.55
Oct 21, 2026146.00151.14146.00151.04151.04+2.25%1,5370.64
Oct 20, 2026143.95149.00143.95147.71147.71+0.03%2,6661.10
Oct 19, 2026148.43150.41144.83147.67147.67+1.24%6,2452.66
Oct 16, 2026147.63148.93143.80145.86145.86+0.45%1,4130.60
Oct 15, 2026152.00154.06143.79145.21145.21-3.67%1,2910.55
Oct 14, 2026159.41159.41150.75150.75150.75-2.95%2,2370.96
Oct 13, 2026157.39157.39151.79155.32155.32-0.49%7,4123.33
Oct 12, 2026157.95159.19155.08156.08156.08-1.22%8210.37
Oct 09, 2026155.00158.03152.46158.00158.00+2.82%1,5140.68
Oct 08, 2026154.50156.34149.81153.67153.67-1.86%6,3622.93
Oct 07, 2026158.01159.07154.36156.58156.58-2.28%6,8283.28
Oct 06, 2026157.00160.69156.07160.23160.23+2.48%4,9952.47
Oct 05, 2026156.78157.50154.10156.36156.36+0.38%1,8200.90
Oct 02, 2026152.50156.06149.85155.77155.77+3.76%9840.47
Oct 01, 2026149.98152.02148.19150.13150.13-0.37%9150.44
Sep 30, 2026149.42152.50147.00150.69150.69+0.52%2,0080.97
Sep 29, 2026150.94151.89146.10149.91149.91+0.82%1,0150.46
Sep 28, 2026150.32151.40147.33148.69148.69-0.77%1,1280.51
Sep 25, 2026145.50150.40144.72149.85149.85+3.17%1,1530.52
Sep 24, 2026145.36148.38143.96145.25145.25-1.04%4070.18
Sep 23, 2026145.17148.28144.00146.78146.78+0.38%7,9293.61
Sep 22, 2026146.99147.10144.05146.22146.22+1.22%1,2580.57
Sep 21, 2026145.59147.10142.68144.46144.46+1.71%8720.39
Sep 18, 2026145.00145.00138.99142.03142.03+0.99%8050.35
Sep 17, 2026142.50145.95140.37141.04140.64+0.34%1,0930.47
Sep 16, 2026136.72141.49136.72140.56140.16+1.73%1,4130.61
Sep 15, 2026140.00140.90137.50138.17137.78+0.95%3,7751.65
Sep 14, 2026146.01146.01135.81136.87136.48-6.51%2,1420.94
Sep 11, 2026145.50146.40143.24146.40145.98+2.43%4480.20
Sep 10, 2026146.36146.36142.15142.93142.52-1.19%1,6670.73
Sep 09, 2026147.83148.56143.17144.65144.24-0.97%1,9580.87
Sep 08, 2026145.00147.37143.00146.06145.65+1.00%1,0990.49
Sep 07, 2026144.62144.81140.13144.62144.21+0.00%00.00
Sep 04, 2026141.52144.81140.13144.62144.21+1.79%9850.42
Sep 03, 2026138.00142.44136.99142.07141.67+2.17%1,4050.60
Sep 02, 2026136.60141.30134.07139.05138.66+0.19%2,7101.16
Sep 01, 2026139.00139.99135.00138.78138.39+0.09%3,3061.44
Aug 31, 2026140.78144.54137.15138.65138.26-0.27%7900.34
Aug 28, 2026142.21146.78138.12139.02138.63-2.35%1,3830.59
Aug 27, 2026144.33146.88142.27142.37141.97-1.32%1,2620.53
Aug 26, 2026141.30145.07135.00144.27143.86+1.95%1,4560.61
Aug 25, 2026145.13147.90141.43141.51141.11-0.09%8,7373.68
Aug 24, 2026142.55143.87139.54141.64141.24-1.23%6,0862.65