Skip to main content
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
133.09
+0.69 (0.52%)
At close: Mar 9, 2026, 4:00 PM EDT
133.09
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026130.19134.25128.76133.09133.090.52%4,954,125
Mar 6, 2026135.21135.73131.85132.40132.40-3.48%4,098,320
Mar 5, 2026138.77139.28134.10137.18137.18-2.01%5,914,808
Mar 4, 2026141.35141.96139.37140.00140.000.30%3,191,746
Mar 3, 2026141.06142.74138.17139.58139.58-4.04%5,049,804
Mar 2, 2026144.20146.14142.98145.46145.460.80%2,601,651
Feb 27, 2026142.80144.60142.25144.30144.300.61%6,838,736
Feb 26, 2026144.78145.25141.61143.42143.42-0.74%3,705,732
Feb 25, 2026144.56146.49143.53144.49144.49-0.15%3,093,793
Feb 24, 2026143.21145.86142.60144.71144.711.32%5,488,899
Feb 23, 2026142.83144.54142.10142.83142.83-0.67%3,516,037
Feb 20, 2026142.61145.34142.06143.79143.790.76%4,619,515
Feb 19, 2026138.84142.78138.84142.70142.702.31%3,550,519
Feb 18, 2026141.87143.00139.40139.48139.48-1.92%4,382,406
Feb 17, 2026139.11142.77138.80142.21142.212.13%4,867,874
Feb 13, 2026138.55139.98137.87139.24139.240.48%3,844,286
Feb 12, 2026142.13143.17138.09138.57138.57-1.70%5,435,758
Feb 11, 2026141.14142.87139.77140.96140.961.59%3,660,342
Feb 10, 2026138.65140.20138.17138.75138.75-0.18%4,521,056
Feb 9, 2026136.00139.43136.00139.00139.000.98%5,134,318
Feb 6, 2026136.05138.23134.40137.65137.653.87%5,286,087
Feb 5, 2026130.47132.77129.14132.52132.522.34%7,142,609
Feb 4, 2026132.50136.24128.17129.49129.494.42%14,977,379
Feb 3, 2026123.43124.81122.37124.01124.010.84%7,417,223
Feb 2, 2026119.00123.11118.41122.98122.983.12%5,404,579
Jan 30, 2026119.00120.78118.92119.26119.26-0.85%5,090,866
Jan 29, 2026118.25120.84118.25120.28120.283.03%5,782,174
Jan 28, 2026116.03117.65115.55116.74116.74-0.19%3,655,130
Jan 27, 2026115.95117.77115.20116.96116.961.64%3,809,195
Jan 26, 2026113.66115.76112.95115.07115.071.30%4,407,341
Jan 23, 2026114.63114.69113.02113.59113.59-0.80%3,390,867
Jan 22, 2026116.28116.61113.96114.51114.51-0.85%3,716,416
Jan 21, 2026115.18116.19114.67115.49115.490.81%3,530,872
Jan 20, 2026113.19114.75113.19114.56114.56-0.04%4,099,521
Jan 16, 2026113.75115.39113.20114.61114.611.47%6,553,494
Jan 15, 2026113.21113.92112.32112.95112.950.73%6,270,786
Jan 14, 2026112.08112.80109.84112.13112.130.04%5,687,949
Jan 13, 2026111.69112.64111.11112.09112.090.63%8,380,273
Jan 12, 2026110.82112.28110.01111.39111.390.49%8,912,524
Jan 9, 2026111.34112.49110.77110.85110.85-0.40%6,351,394
Jan 8, 2026111.31113.16110.92111.29111.29-1.00%7,790,128
Jan 7, 2026115.00115.94112.38112.41112.41-1.35%6,758,614
Jan 6, 2026112.59115.07108.41113.95113.95-6.24%14,606,485
Jan 5, 2026123.00124.07121.48121.53121.53-0.64%3,981,202
Jan 2, 2026120.46122.90120.35122.31122.312.14%3,177,212
Dec 31, 2025121.00121.18119.67119.75119.75-0.98%2,509,081
Dec 30, 2025121.57122.16120.88120.94120.94-0.63%2,544,937
Dec 29, 2025121.50122.21121.33121.71121.71-0.29%2,403,293
Dec 26, 2025121.42122.12121.12122.06122.060.55%1,790,343
Dec 24, 2025121.23121.68120.91121.39121.390.21%1,108,820
Dec 23, 2025119.78121.15119.43121.13121.130.98%3,646,840
Dec 22, 2025119.97120.13118.77119.96119.960.36%3,346,135
Dec 19, 2025117.49120.19117.49119.53119.131.52%17,473,154
Dec 18, 2025118.00119.52116.81117.74117.351.17%8,073,591
Dec 17, 2025118.52120.00116.00116.38115.99-2.08%8,227,524
Dec 16, 2025117.46119.60116.94118.85118.451.69%6,854,878
Dec 15, 2025116.02116.91115.08116.88116.491.85%6,351,887
Dec 12, 2025117.74118.06113.92114.76114.38-2.80%7,293,290
Dec 11, 2025115.28118.06114.19118.06117.661.94%4,423,700
Dec 10, 2025116.22117.02114.98115.81115.420.03%5,003,011
Dec 9, 2025114.20116.52114.06115.77115.380.69%4,534,268
Dec 8, 2025114.52117.34114.22114.98114.600.66%4,658,859
Dec 5, 2025114.00114.45113.46114.23113.850.03%4,329,307
Dec 4, 2025113.61115.16113.00114.20113.82-0.02%4,471,785
Dec 3, 2025115.00115.40113.47114.22113.84-0.92%5,045,985
Dec 2, 2025115.34115.74114.58115.28114.890.30%3,870,396
Dec 1, 2025115.41116.12114.77114.94114.56-1.18%3,481,698
Nov 28, 2025116.88117.26115.43116.31115.920.02%1,395,997
Nov 26, 2025114.69117.18114.55116.29115.901.43%3,488,419
Nov 25, 2025114.76115.50112.57114.65114.270.40%6,359,385
Nov 24, 2025114.08115.52113.55114.19113.810.56%6,430,266
Nov 21, 2025113.06114.31112.21113.55113.170.50%5,121,886
Nov 20, 2025116.30117.32112.83112.99112.61-1.25%7,047,592
Nov 19, 2025114.40116.37114.11114.42114.04-0.02%4,288,253
Nov 18, 2025115.80116.01114.07114.44114.06-1.67%4,865,410
Nov 17, 2025118.49119.08115.83116.38115.99-1.97%4,266,736
Nov 14, 2025118.60120.28118.00118.72118.32-1.23%3,399,900
Nov 13, 2025122.73123.65119.75120.20119.80-2.01%4,220,316
Nov 12, 2025122.07123.78122.07122.66122.250.59%5,138,772
Nov 11, 2025122.31122.67121.34121.94121.53-0.52%4,341,086
Nov 10, 2025122.75123.76121.85122.58122.170.27%5,589,320
Nov 7, 2025120.80122.55119.35122.25121.84-4,901,018
Nov 6, 2025120.65123.37119.02122.25121.841.15%6,802,348
Nov 5, 2025120.93123.05118.00120.86120.468.84%13,299,822
Nov 4, 2025111.57112.35110.70111.04110.67-1.89%6,765,589
Nov 3, 2025114.49114.95112.63113.18112.80-1.06%4,320,619
Oct 31, 2025113.80115.16113.80114.39114.010.16%3,696,688
Oct 30, 2025113.07116.48112.39114.21113.830.77%3,424,087
Oct 29, 2025112.07114.31112.07113.34112.961.01%3,187,340
Oct 28, 2025112.97113.41111.54112.21111.83-0.74%2,952,758
Oct 27, 2025114.07114.60112.39113.05112.670.10%3,660,111
Oct 24, 2025112.00113.38111.60112.94112.562.16%4,231,479
Oct 23, 2025108.80110.71108.47110.55110.181.85%3,740,956
Oct 22, 2025112.00112.17107.84108.54108.18-2.37%3,933,379
Oct 21, 2025110.22111.59109.73111.18110.810.52%3,962,583
Oct 20, 2025109.86110.63109.36110.60110.231.63%3,116,111
Oct 17, 2025108.87109.69107.77108.83108.47-0.49%4,228,716
Oct 16, 2025111.45111.45108.45109.37109.00-1.31%3,679,206
Oct 15, 2025108.78111.13108.70110.82110.452.75%3,935,739
Oct 14, 2025105.00108.25104.49107.85107.491.38%2,819,747