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, 4:46 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.19 | 134.25 | 128.76 | 133.26 | - | 0.65% | 2,910,715 |
| Mar 6, 2026 | 135.21 | 135.73 | 131.85 | 132.40 | 132.40 | -3.48% | 4,098,320 |
| Mar 5, 2026 | 138.77 | 139.28 | 134.10 | 137.18 | 137.18 | -2.01% | 5,914,808 |
| Mar 4, 2026 | 141.35 | 141.96 | 139.37 | 140.00 | 140.00 | 0.30% | 3,191,746 |
| Mar 3, 2026 | 141.06 | 142.74 | 138.17 | 139.58 | 139.58 | -4.04% | 5,049,804 |
| Mar 2, 2026 | 144.20 | 146.14 | 142.98 | 145.46 | 145.46 | 0.80% | 2,601,651 |
| Feb 27, 2026 | 142.80 | 144.60 | 142.25 | 144.30 | 144.30 | 0.61% | 6,838,736 |
| Feb 26, 2026 | 144.78 | 145.25 | 141.61 | 143.42 | 143.42 | -0.74% | 3,705,732 |
| Feb 25, 2026 | 144.56 | 146.49 | 143.53 | 144.49 | 144.49 | -0.15% | 3,093,793 |
| Feb 24, 2026 | 143.21 | 145.86 | 142.60 | 144.71 | 144.71 | 1.32% | 5,488,899 |
| Feb 23, 2026 | 142.83 | 144.54 | 142.10 | 142.83 | 142.83 | -0.67% | 3,516,037 |
| Feb 20, 2026 | 142.61 | 145.34 | 142.06 | 143.79 | 143.79 | 0.76% | 4,619,515 |
| Feb 19, 2026 | 138.84 | 142.78 | 138.84 | 142.70 | 142.70 | 2.31% | 3,550,519 |
| Feb 18, 2026 | 141.87 | 143.00 | 139.40 | 139.48 | 139.48 | -1.92% | 4,382,406 |
| Feb 17, 2026 | 139.11 | 142.77 | 138.80 | 142.21 | 142.21 | 2.13% | 4,867,874 |
| Feb 13, 2026 | 138.55 | 139.98 | 137.87 | 139.24 | 139.24 | 0.48% | 3,844,286 |
| Feb 12, 2026 | 142.13 | 143.17 | 138.09 | 138.57 | 138.57 | -1.70% | 5,435,758 |
| Feb 11, 2026 | 141.14 | 142.87 | 139.77 | 140.96 | 140.96 | 1.59% | 3,660,342 |
| Feb 10, 2026 | 138.65 | 140.20 | 138.17 | 138.75 | 138.75 | -0.18% | 4,521,056 |
| Feb 9, 2026 | 136.00 | 139.43 | 136.00 | 139.00 | 139.00 | 0.98% | 5,134,318 |
| Feb 6, 2026 | 136.05 | 138.23 | 134.40 | 137.65 | 137.65 | 3.87% | 5,286,087 |
| Feb 5, 2026 | 130.47 | 132.77 | 129.14 | 132.52 | 132.52 | 2.34% | 7,142,609 |
| Feb 4, 2026 | 132.50 | 136.24 | 128.17 | 129.49 | 129.49 | 4.42% | 14,977,379 |
| Feb 3, 2026 | 123.43 | 124.81 | 122.37 | 124.01 | 124.01 | 0.84% | 7,417,223 |
| Feb 2, 2026 | 119.00 | 123.11 | 118.41 | 122.98 | 122.98 | 3.12% | 5,404,579 |
| Jan 30, 2026 | 119.00 | 120.78 | 118.92 | 119.26 | 119.26 | -0.85% | 5,090,866 |
| Jan 29, 2026 | 118.25 | 120.84 | 118.25 | 120.28 | 120.28 | 3.03% | 5,782,174 |
| Jan 28, 2026 | 116.03 | 117.65 | 115.55 | 116.74 | 116.74 | -0.19% | 3,655,130 |
| Jan 27, 2026 | 115.95 | 117.77 | 115.20 | 116.96 | 116.96 | 1.64% | 3,809,195 |
| Jan 26, 2026 | 113.66 | 115.76 | 112.95 | 115.07 | 115.07 | 1.30% | 4,407,341 |
| Jan 23, 2026 | 114.63 | 114.69 | 113.02 | 113.59 | 113.59 | -0.80% | 3,390,867 |
| Jan 22, 2026 | 116.28 | 116.61 | 113.96 | 114.51 | 114.51 | -0.85% | 3,716,416 |
| Jan 21, 2026 | 115.18 | 116.19 | 114.67 | 115.49 | 115.49 | 0.81% | 3,530,872 |
| Jan 20, 2026 | 113.19 | 114.75 | 113.19 | 114.56 | 114.56 | -0.04% | 4,099,521 |
| Jan 16, 2026 | 113.75 | 115.39 | 113.20 | 114.61 | 114.61 | 1.47% | 6,553,494 |
| Jan 15, 2026 | 113.21 | 113.92 | 112.32 | 112.95 | 112.95 | 0.73% | 6,270,786 |
| Jan 14, 2026 | 112.08 | 112.80 | 109.84 | 112.13 | 112.13 | 0.04% | 5,687,949 |
| Jan 13, 2026 | 111.69 | 112.64 | 111.11 | 112.09 | 112.09 | 0.63% | 8,380,273 |
| Jan 12, 2026 | 110.82 | 112.28 | 110.01 | 111.39 | 111.39 | 0.49% | 8,912,524 |
| Jan 9, 2026 | 111.34 | 112.49 | 110.77 | 110.85 | 110.85 | -0.40% | 6,351,394 |
| Jan 8, 2026 | 111.31 | 113.16 | 110.92 | 111.29 | 111.29 | -1.00% | 7,790,128 |
| Jan 7, 2026 | 115.00 | 115.94 | 112.38 | 112.41 | 112.41 | -1.35% | 6,758,614 |
| Jan 6, 2026 | 112.59 | 115.07 | 108.41 | 113.95 | 113.95 | -6.24% | 14,606,485 |
| Jan 5, 2026 | 123.00 | 124.07 | 121.48 | 121.53 | 121.53 | -0.64% | 3,981,202 |
| Jan 2, 2026 | 120.46 | 122.90 | 120.35 | 122.31 | 122.31 | 2.14% | 3,177,212 |
| Dec 31, 2025 | 121.00 | 121.18 | 119.67 | 119.75 | 119.75 | -0.98% | 2,509,081 |
| Dec 30, 2025 | 121.57 | 122.16 | 120.88 | 120.94 | 120.94 | -0.63% | 2,544,937 |
| Dec 29, 2025 | 121.50 | 122.21 | 121.33 | 121.71 | 121.71 | -0.29% | 2,403,293 |
| Dec 26, 2025 | 121.42 | 122.12 | 121.12 | 122.06 | 122.06 | 0.55% | 1,790,343 |
| Dec 24, 2025 | 121.23 | 121.68 | 120.91 | 121.39 | 121.39 | 0.21% | 1,108,820 |
| Dec 23, 2025 | 119.78 | 121.15 | 119.43 | 121.13 | 121.13 | 0.98% | 3,646,840 |
| Dec 22, 2025 | 119.97 | 120.13 | 118.77 | 119.96 | 119.96 | 0.36% | 3,346,135 |
| Dec 19, 2025 | 117.49 | 120.19 | 117.49 | 119.53 | 119.13 | 1.52% | 17,473,154 |
| Dec 18, 2025 | 118.00 | 119.52 | 116.81 | 117.74 | 117.35 | 1.17% | 8,073,591 |
| Dec 17, 2025 | 118.52 | 120.00 | 116.00 | 116.38 | 115.99 | -2.08% | 8,227,524 |
| Dec 16, 2025 | 117.46 | 119.60 | 116.94 | 118.85 | 118.45 | 1.69% | 6,854,878 |
| Dec 15, 2025 | 116.02 | 116.91 | 115.08 | 116.88 | 116.49 | 1.85% | 6,351,887 |
| Dec 12, 2025 | 117.74 | 118.06 | 113.92 | 114.76 | 114.38 | -2.80% | 7,293,290 |
| Dec 11, 2025 | 115.28 | 118.06 | 114.19 | 118.06 | 117.66 | 1.94% | 4,423,700 |
| Dec 10, 2025 | 116.22 | 117.02 | 114.98 | 115.81 | 115.42 | 0.03% | 5,003,011 |
| Dec 9, 2025 | 114.20 | 116.52 | 114.06 | 115.77 | 115.38 | 0.69% | 4,534,268 |
| Dec 8, 2025 | 114.52 | 117.34 | 114.22 | 114.98 | 114.60 | 0.66% | 4,658,859 |
| Dec 5, 2025 | 114.00 | 114.45 | 113.46 | 114.23 | 113.85 | 0.03% | 4,329,307 |
| Dec 4, 2025 | 113.61 | 115.16 | 113.00 | 114.20 | 113.82 | -0.02% | 4,471,785 |
| Dec 3, 2025 | 115.00 | 115.40 | 113.47 | 114.22 | 113.84 | -0.92% | 5,045,985 |
| Dec 2, 2025 | 115.34 | 115.74 | 114.58 | 115.28 | 114.89 | 0.30% | 3,870,396 |
| Dec 1, 2025 | 115.41 | 116.12 | 114.77 | 114.94 | 114.56 | -1.18% | 3,481,698 |
| Nov 28, 2025 | 116.88 | 117.26 | 115.43 | 116.31 | 115.92 | 0.02% | 1,395,997 |
| Nov 26, 2025 | 114.69 | 117.18 | 114.55 | 116.29 | 115.90 | 1.43% | 3,488,419 |
| Nov 25, 2025 | 114.76 | 115.50 | 112.57 | 114.65 | 114.27 | 0.40% | 6,359,385 |
| Nov 24, 2025 | 114.08 | 115.52 | 113.55 | 114.19 | 113.81 | 0.56% | 6,430,266 |
| Nov 21, 2025 | 113.06 | 114.31 | 112.21 | 113.55 | 113.17 | 0.50% | 5,121,886 |
| Nov 20, 2025 | 116.30 | 117.32 | 112.83 | 112.99 | 112.61 | -1.25% | 7,047,592 |
| Nov 19, 2025 | 114.40 | 116.37 | 114.11 | 114.42 | 114.04 | -0.02% | 4,288,253 |
| Nov 18, 2025 | 115.80 | 116.01 | 114.07 | 114.44 | 114.06 | -1.67% | 4,865,410 |
| Nov 17, 2025 | 118.49 | 119.08 | 115.83 | 116.38 | 115.99 | -1.97% | 4,266,736 |
| Nov 14, 2025 | 118.60 | 120.28 | 118.00 | 118.72 | 118.32 | -1.23% | 3,399,900 |
| Nov 13, 2025 | 122.73 | 123.65 | 119.75 | 120.20 | 119.80 | -2.01% | 4,220,316 |
| Nov 12, 2025 | 122.07 | 123.78 | 122.07 | 122.66 | 122.25 | 0.59% | 5,138,772 |
| Nov 11, 2025 | 122.31 | 122.67 | 121.34 | 121.94 | 121.53 | -0.52% | 4,341,086 |
| Nov 10, 2025 | 122.75 | 123.76 | 121.85 | 122.58 | 122.17 | 0.27% | 5,589,320 |
| Nov 7, 2025 | 120.80 | 122.55 | 119.35 | 122.25 | 121.84 | - | 4,901,018 |
| Nov 6, 2025 | 120.65 | 123.37 | 119.02 | 122.25 | 121.84 | 1.15% | 6,802,348 |
| Nov 5, 2025 | 120.93 | 123.05 | 118.00 | 120.86 | 120.46 | 8.84% | 13,299,822 |
| Nov 4, 2025 | 111.57 | 112.35 | 110.70 | 111.04 | 110.67 | -1.89% | 6,765,589 |
| Nov 3, 2025 | 114.49 | 114.95 | 112.63 | 113.18 | 112.80 | -1.06% | 4,320,619 |
| Oct 31, 2025 | 113.80 | 115.16 | 113.80 | 114.39 | 114.01 | 0.16% | 3,696,688 |
| Oct 30, 2025 | 113.07 | 116.48 | 112.39 | 114.21 | 113.83 | 0.77% | 3,424,087 |
| Oct 29, 2025 | 112.07 | 114.31 | 112.07 | 113.34 | 112.96 | 1.01% | 3,187,340 |
| Oct 28, 2025 | 112.97 | 113.41 | 111.54 | 112.21 | 111.83 | -0.74% | 2,952,758 |
| Oct 27, 2025 | 114.07 | 114.60 | 112.39 | 113.05 | 112.67 | 0.10% | 3,660,111 |
| Oct 24, 2025 | 112.00 | 113.38 | 111.60 | 112.94 | 112.56 | 2.16% | 4,231,479 |
| Oct 23, 2025 | 108.80 | 110.71 | 108.47 | 110.55 | 110.18 | 1.85% | 3,740,956 |
| Oct 22, 2025 | 112.00 | 112.17 | 107.84 | 108.54 | 108.18 | -2.37% | 3,933,379 |
| Oct 21, 2025 | 110.22 | 111.59 | 109.73 | 111.18 | 110.81 | 0.52% | 3,962,583 |
| Oct 20, 2025 | 109.86 | 110.63 | 109.36 | 110.60 | 110.23 | 1.63% | 3,116,111 |
| Oct 17, 2025 | 108.87 | 109.69 | 107.77 | 108.83 | 108.47 | -0.49% | 4,228,716 |
| Oct 16, 2025 | 111.45 | 111.45 | 108.45 | 109.37 | 109.00 | -1.31% | 3,679,206 |
| Oct 15, 2025 | 108.78 | 111.13 | 108.70 | 110.82 | 110.45 | 2.75% | 3,935,739 |
| Oct 14, 2025 | 105.00 | 108.25 | 104.49 | 107.85 | 107.49 | 1.38% | 2,819,747 |