Skip to main content
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
114.23
+0.03 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.00114.45113.46114.23114.230.03%4,279,739
Dec 4, 2025113.61115.16113.00114.20114.20-0.02%4,404,880
Dec 3, 2025115.00115.40113.47114.22114.22-0.92%4,871,996
Dec 2, 2025115.34115.74114.58115.28115.280.30%3,870,287
Dec 1, 2025115.41116.12114.77114.94114.94-1.18%3,481,566
Nov 28, 2025116.88117.26115.43116.31116.310.02%1,376,261
Nov 26, 2025114.69117.18114.55116.29116.291.43%3,381,823
Nov 25, 2025114.76115.50112.57114.65114.650.40%5,731,276
Nov 24, 2025114.08115.52113.55114.19114.190.56%6,275,317
Nov 21, 2025113.06114.31112.21113.55113.550.50%4,903,716
Nov 20, 2025116.30117.32112.83112.99112.99-1.25%7,047,444
Nov 19, 2025114.40116.37114.11114.42114.42-0.02%4,288,253
Nov 18, 2025115.80116.01114.07114.44114.44-1.67%4,865,410
Nov 17, 2025118.49119.08115.83116.38116.38-1.97%4,266,736
Nov 14, 2025118.60120.28118.00118.72118.72-1.23%3,399,900
Nov 13, 2025122.73123.65119.75120.20120.20-2.01%4,220,316
Nov 12, 2025122.07123.78122.07122.66122.660.59%5,138,772
Nov 11, 2025122.31122.67121.34121.94121.94-0.52%4,341,086
Nov 10, 2025122.75123.76121.85122.58122.580.27%5,589,320
Nov 7, 2025120.80122.55119.35122.25122.25-4,901,018
Nov 6, 2025120.65123.37119.02122.25122.251.15%6,802,348
Nov 5, 2025120.93123.05118.00120.86120.868.84%13,299,822
Nov 4, 2025111.57112.35110.70111.04111.04-1.89%6,765,589
Nov 3, 2025114.49114.95112.63113.18113.18-1.06%4,320,619
Oct 31, 2025113.80115.16113.80114.39114.390.16%3,696,688
Oct 30, 2025113.07116.48112.39114.21114.210.77%3,424,087
Oct 29, 2025112.07114.31112.07113.34113.341.01%3,187,340
Oct 28, 2025112.97113.41111.54112.21112.21-0.74%2,952,758
Oct 27, 2025114.07114.60112.39113.05113.050.10%3,660,111
Oct 24, 2025112.00113.38111.60112.94112.942.16%4,231,479
Oct 23, 2025108.80110.71108.47110.55110.551.85%3,740,956
Oct 22, 2025112.00112.17107.84108.54108.54-2.37%3,933,379
Oct 21, 2025110.22111.59109.73111.18111.180.52%3,962,583
Oct 20, 2025109.86110.63109.36110.60110.601.63%3,116,111
Oct 17, 2025108.87109.69107.77108.83108.83-0.49%4,228,716
Oct 16, 2025111.45111.45108.45109.37109.37-1.31%3,679,206
Oct 15, 2025108.78111.13108.70110.82110.822.75%3,935,739
Oct 14, 2025105.00108.25104.49107.85107.851.38%2,819,747
Oct 13, 2025106.69107.60106.02106.38106.380.79%2,336,772
Oct 10, 2025108.42109.34105.41105.55105.55-2.05%3,140,485
Oct 9, 2025108.97110.00106.80107.76107.76-0.62%3,626,225
Oct 8, 2025108.58109.91107.00108.43108.430.11%3,892,965
Oct 7, 2025110.06110.14107.67108.31108.31-1.16%2,824,903
Oct 6, 2025110.11111.22109.47109.58109.580.73%2,940,349
Oct 3, 2025108.76109.34107.60108.79108.790.12%3,792,260
Oct 2, 2025109.41110.25107.45108.66108.66-0.21%3,383,350
Oct 1, 2025109.12109.81107.25108.89108.89-0.96%4,189,005
Sep 30, 2025108.40110.01108.22109.95109.951.65%3,341,161
Sep 29, 2025108.24108.88107.44108.16108.161.07%2,719,163
Sep 26, 2025106.33107.29105.67107.01107.011.17%2,940,467
Sep 25, 2025105.63106.00104.58105.77105.77-0.72%4,860,314
Sep 24, 2025108.54108.93106.25106.54106.54-1.62%5,199,875
Sep 23, 2025109.17110.33107.44108.29108.29-0.91%4,009,668
Sep 22, 2025107.69109.59107.23109.29109.290.55%4,214,258
Sep 19, 2025109.19109.19107.03108.69108.290.19%7,388,834
Sep 18, 2025107.81109.89107.63108.48108.081.00%3,792,735
Sep 17, 2025106.94108.37106.42107.41107.010.42%3,196,101
Sep 16, 2025107.86107.94106.08106.96106.57-0.79%3,224,120
Sep 15, 2025107.81108.06106.55107.81107.410.26%4,277,748
Sep 12, 2025107.32108.72107.06107.53107.13-0.27%2,826,284
Sep 11, 2025108.02109.29107.24107.82107.420.02%4,620,729
Sep 10, 2025107.75109.98105.86107.80107.401.42%4,182,558
Sep 9, 2025106.69107.21104.52106.29105.90-0.82%4,016,284
Sep 8, 2025106.57108.26105.71107.17106.780.88%4,681,532
Sep 5, 2025107.26107.69104.03106.23105.84-0.80%4,278,865
Sep 4, 2025105.88107.16105.25107.09106.701.66%2,746,331
Sep 3, 2025106.01106.29104.80105.34104.95-0.59%3,934,942
Sep 2, 2025105.06106.03103.82105.96105.57-0.87%4,591,055
Aug 29, 2025108.68109.17106.23106.89106.50-1.62%4,216,483
Aug 28, 2025109.51109.64108.50108.65108.25-0.57%3,751,956
Aug 27, 2025108.24110.35108.06109.27108.870.75%4,714,364
Aug 26, 2025106.68108.76106.38108.46108.061.94%6,269,528
Aug 25, 2025107.03107.61106.37106.40106.01-0.80%3,927,675
Aug 22, 2025105.34107.96105.11107.26106.872.40%5,090,927
Aug 21, 2025105.71106.45104.57104.75104.36-1.18%3,801,772
Aug 20, 2025104.21106.44103.66106.00105.611.42%4,755,201
Aug 19, 2025105.54105.99103.96104.52104.14-1.13%5,470,732
Aug 18, 2025103.49105.95103.07105.71105.322.12%4,879,844
Aug 15, 2025105.44105.44103.38103.52103.14-1.43%6,360,270
Aug 14, 2025104.86105.98104.86105.02104.63-0.71%5,250,402
Aug 13, 2025107.28107.87104.68105.77105.38-0.82%7,802,165
Aug 12, 2025106.17106.83105.09106.64106.250.88%6,756,042
Aug 11, 2025105.44105.98105.13105.71105.320.15%8,854,180
Aug 8, 2025105.03105.98104.33105.55105.161.19%6,227,781
Aug 7, 2025105.58105.94104.01104.31103.93-0.34%2,832,474
Aug 6, 2025104.83105.42103.76104.67104.28-0.16%2,961,981
Aug 5, 2025107.00107.00103.72104.84104.45-1.54%3,827,250
Aug 4, 2025107.00107.20105.89106.48106.09-3,107,443
Aug 1, 2025104.27107.48103.36106.48106.091.41%5,337,547
Jul 31, 2025104.36107.20104.27105.00104.610.94%6,355,110
Jul 30, 2025102.68105.20102.09104.02103.640.76%7,926,750
Jul 29, 2025106.56108.60102.52103.24102.86-7.42%11,353,599
Jul 28, 2025112.00112.63111.01111.52111.11-0.19%6,984,655
Jul 25, 2025110.21112.00109.67111.73111.321.55%4,408,783
Jul 24, 2025109.43110.67109.06110.02109.62-0.10%4,598,125
Jul 23, 2025109.01110.59108.70110.13109.721.69%6,925,472
Jul 22, 2025108.01108.51105.40108.30107.900.03%4,866,855
Jul 21, 2025109.07109.18107.88108.27107.87-0.63%2,882,638
Jul 18, 2025108.95109.40108.35108.96108.560.01%3,219,958
Jul 17, 2025107.06109.02106.91108.95108.551.56%3,512,118