Skip to main content
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
138.40
-7.09 (-4.87%)
At close: Jun 26, 2026, 4:00 PM EDT
137.70
-0.70 (-0.51%)
After-hours: Jun 26, 2026, 7:54 PM EDT

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.60143.60138.15138.40138.40-4.87%7,769,373
Jun 25, 2026145.83147.76144.96145.49145.491.88%4,304,692
Jun 24, 2026141.84144.46140.53142.81142.811.08%6,206,762
Jun 23, 2026143.76145.95141.07141.28141.28-4.68%4,810,247
Jun 22, 2026145.31148.78145.06148.21148.212.34%5,709,915
Jun 18, 2026148.70149.38144.79144.82144.820.84%6,904,337
Jun 17, 2026146.34148.86143.44143.62143.62-1.07%4,731,047
Jun 16, 2026146.36149.00145.13145.17145.17-0.61%3,426,502
Jun 15, 2026147.67149.23145.96146.06146.061.04%3,479,557
Jun 12, 2026145.83146.28143.53144.96144.560.66%2,809,404
Jun 11, 2026141.66144.87139.73144.01143.613.34%3,552,331
Jun 10, 2026148.18149.10138.65139.36138.98-5.68%5,715,313
Jun 9, 2026147.10148.70143.32147.75147.342.57%5,465,731
Jun 8, 2026145.06146.50143.34144.05143.650.28%4,421,325
Jun 5, 2026145.75146.63142.30143.65143.25-2.54%4,685,758
Jun 4, 2026145.51147.88144.19147.40146.990.30%4,668,382
Jun 3, 2026142.21148.38141.89146.96146.553.50%5,298,636
Jun 2, 2026137.42142.24136.54141.99141.606.03%4,048,625
Jun 1, 2026132.05135.53131.32133.91133.54-0.11%3,278,663
May 29, 2026135.90137.68133.98134.06133.69-1.54%5,301,260
May 28, 2026137.36138.01135.17136.15135.77-1.48%3,028,031
May 27, 2026141.18141.19137.30138.20137.82-1.44%3,067,234
May 26, 2026140.47141.45139.24140.22139.831.34%1,962,794
May 22, 2026136.56140.19134.30138.36137.982.13%3,502,783
May 21, 2026137.56137.56135.30135.47135.10-1.66%2,801,315
May 20, 2026136.43138.68135.80137.75137.371.72%3,867,883
May 19, 2026136.32137.10133.61135.42135.05-1.38%3,263,674
May 18, 2026142.83142.83137.14137.31136.93-4.03%4,698,403
May 15, 2026142.47143.73141.19143.08142.69-1.34%3,177,848
May 14, 2026144.33145.88143.38145.03144.630.86%3,543,088
May 13, 2026141.52145.07140.91143.80143.401.96%4,486,082
May 12, 2026140.97142.48138.86141.04140.65-0.52%3,748,593
May 11, 2026138.74143.05137.84141.78141.391.62%2,788,524
May 8, 2026140.65142.33139.33139.52139.140.19%2,582,456
May 7, 2026144.62145.13137.40139.25138.87-2.72%5,939,640
May 6, 2026138.83144.31138.36143.14142.75-1.16%7,007,649
May 5, 2026145.94147.32142.82144.82144.420.29%4,087,861
May 4, 2026144.75146.45143.10144.40144.00-0.47%2,747,332
May 1, 2026146.56146.90145.08145.08144.68-0.65%2,062,841
Apr 30, 2026143.48146.21143.11146.03145.633.31%3,742,495
Apr 29, 2026141.35143.07140.71141.35140.96-0.17%1,976,357
Apr 28, 2026141.50142.35138.99141.59141.20-1.25%2,737,806
Apr 27, 2026143.17144.89142.07143.38142.981.03%3,077,479
Apr 24, 2026141.75142.91141.25141.92141.530.13%2,229,510
Apr 23, 2026141.14142.92140.01141.73141.341.37%2,728,681
Apr 22, 2026140.44140.97138.35139.81139.420.06%2,844,361
Apr 21, 2026140.78142.31139.05139.72139.33-0.89%2,163,596
Apr 20, 2026140.53141.77140.20140.98140.590.08%1,696,864
Apr 17, 2026139.29142.46138.11140.87140.482.41%3,582,550
Apr 16, 2026136.97138.28135.10137.55137.170.25%2,912,542
Apr 15, 2026140.50141.30135.89137.21136.83-3.41%4,222,589
Apr 14, 2026141.52143.14139.41142.05141.66-0.54%3,439,975
Apr 13, 2026141.61143.00140.64142.82142.430.20%3,974,303
Apr 10, 2026142.57143.05141.52142.53142.140.48%3,583,839
Apr 9, 2026138.94142.36138.59141.85141.462.05%3,910,164
Apr 8, 2026137.99140.64137.14139.00138.624.39%3,788,436
Apr 7, 2026132.97134.11131.70133.15132.78-0.45%2,368,717
Apr 6, 2026132.97133.92132.30133.75133.380.59%1,394,407
Apr 2, 2026131.39134.99130.78132.97132.60-1.30%2,466,799
Apr 1, 2026133.02135.60132.53134.72134.352.88%2,911,150
Mar 31, 2026128.57131.68127.29130.95130.593.45%4,190,474
Mar 30, 2026132.44132.98125.91126.58126.23-3.59%3,422,572
Mar 27, 2026131.19133.32130.75131.29130.93-0.21%3,372,133
Mar 26, 2026136.00136.87130.96131.57131.21-4.30%4,322,093
Mar 25, 2026137.08138.38136.43137.48137.100.77%2,281,610
Mar 24, 2026131.83136.89130.77136.43136.052.37%3,109,236
Mar 23, 2026133.60135.40132.40133.27132.902.75%2,899,220
Mar 20, 2026133.08133.54128.41129.70129.34-2.66%8,636,485
Mar 19, 2026131.55133.80130.73133.25132.88-0.38%3,712,405
Mar 18, 2026133.05135.55133.04133.76133.390.91%3,278,751
Mar 17, 2026132.15132.96129.37132.56132.190.66%2,961,642
Mar 16, 2026131.62132.13130.61131.69131.331.49%4,971,392
Mar 13, 2026132.22133.00129.15130.16129.40-0.60%4,120,784
Mar 12, 2026134.02134.48130.40130.94130.18-3.00%5,126,050
Mar 11, 2026133.48135.18132.20134.99134.200.78%2,711,484
Mar 10, 2026133.36136.18132.60133.94133.160.64%4,396,448
Mar 9, 2026130.19134.25128.76133.09132.310.52%4,954,176
Mar 6, 2026135.21135.73131.85132.40131.63-3.48%4,206,161
Mar 5, 2026138.77139.28134.10137.18136.38-2.01%6,187,373
Mar 4, 2026141.35141.96139.37140.00139.180.30%3,194,989
Mar 3, 2026141.06142.74138.17139.58138.77-4.04%5,490,759
Mar 2, 2026144.20146.14142.98145.46144.610.80%2,604,395
Feb 27, 2026142.80144.60142.25144.30143.460.61%7,554,098
Feb 26, 2026144.78145.25141.61143.42142.58-0.74%4,034,523
Feb 25, 2026144.56146.49143.53144.49143.65-0.15%3,254,743
Feb 24, 2026143.21145.86142.60144.71143.871.32%8,472,872
Feb 23, 2026142.83144.54142.10142.83142.00-0.67%3,516,972
Feb 20, 2026142.61145.34142.06143.79142.950.76%4,623,317
Feb 19, 2026138.84142.78138.84142.70141.872.31%3,555,952
Feb 18, 2026141.87143.00139.40139.48138.67-1.92%4,417,932
Feb 17, 2026139.11142.77138.80142.21141.382.13%5,043,351
Feb 13, 2026138.55139.98137.87139.24138.430.48%3,844,370
Feb 12, 2026142.13143.17138.09138.57137.76-1.70%5,474,764
Feb 11, 2026141.14142.87139.77140.96140.141.59%3,669,586
Feb 10, 2026138.65140.20138.17138.75137.94-0.18%4,526,357
Feb 9, 2026136.00139.43136.00139.00138.190.98%5,143,055
Feb 6, 2026136.05138.23134.40137.65136.853.87%5,373,742
Feb 5, 2026130.47132.77129.14132.52131.752.34%7,252,346
Feb 4, 2026132.50136.24128.17129.49128.744.42%15,320,724
Feb 3, 2026123.43124.81122.37124.01123.290.84%7,458,805