Skip to main content
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
142.21
+0.62 (0.44%)
Apr 29, 2026, 10:29 AM EDT - Market open

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026141.50142.35138.99141.59141.59-1.25%2,736,056
Apr 27, 2026143.17144.89142.07143.38143.381.03%3,032,793
Apr 24, 2026141.75142.91141.25141.92141.920.13%2,172,623
Apr 23, 2026141.14142.92140.01141.73141.731.37%2,710,542
Apr 22, 2026140.44140.97138.35139.81139.810.06%2,790,339
Apr 21, 2026140.78142.31139.05139.72139.72-0.89%2,158,803
Apr 20, 2026140.53141.77140.20140.98140.980.08%1,645,520
Apr 17, 2026139.29142.46138.11140.87140.872.41%3,571,472
Apr 16, 2026136.97138.28135.10137.55137.550.25%2,912,205
Apr 15, 2026140.50141.30135.89137.21137.21-3.41%3,945,740
Apr 14, 2026141.52143.14139.41142.05142.05-0.54%3,233,487
Apr 13, 2026141.61143.00140.64142.82142.820.20%3,952,759
Apr 10, 2026142.57143.05141.52142.53142.530.48%3,543,725
Apr 9, 2026138.94142.36138.59141.85141.852.05%3,730,717
Apr 8, 2026137.99140.64137.14139.00139.004.39%3,788,356
Apr 7, 2026132.97134.11131.70133.15133.15-0.45%2,366,146
Apr 6, 2026132.97133.92132.30133.75133.750.59%1,394,069
Apr 2, 2026131.39134.99130.78132.97132.97-1.30%2,431,658
Apr 1, 2026133.02135.60132.53134.72134.722.88%2,810,583
Mar 31, 2026128.57131.68127.29130.95130.953.45%4,138,653
Mar 30, 2026132.44132.98125.91126.58126.58-3.59%3,397,320
Mar 27, 2026131.19133.32130.75131.29131.29-0.21%3,122,723
Mar 26, 2026136.00136.87130.96131.57131.57-4.30%4,114,832
Mar 25, 2026137.08138.38136.43137.48137.480.77%2,280,464
Mar 24, 2026131.83136.89130.77136.43136.432.37%3,107,824
Mar 23, 2026133.60135.40132.40133.27133.272.75%2,702,093
Mar 20, 2026133.08133.54128.41129.70129.70-2.66%8,319,429
Mar 19, 2026131.55133.80130.73133.25133.25-0.38%3,493,744
Mar 18, 2026133.05135.55133.04133.76133.760.91%3,022,421
Mar 17, 2026132.15132.96129.37132.56132.560.66%2,946,479
Mar 16, 2026131.62132.13130.61131.69131.691.18%4,080,291
Mar 13, 2026132.22133.00129.15130.16129.76-0.60%4,120,784
Mar 12, 2026134.02134.48130.40130.94130.54-3.00%5,126,050
Mar 11, 2026133.48135.18132.20134.99134.580.78%2,711,484
Mar 10, 2026133.36136.18132.60133.94133.530.64%4,396,448
Mar 9, 2026130.19134.25128.76133.09132.680.52%4,954,176
Mar 6, 2026135.21135.73131.85132.40131.99-3.48%4,206,161
Mar 5, 2026138.77139.28134.10137.18136.76-2.01%6,187,373
Mar 4, 2026141.35141.96139.37140.00139.570.30%3,194,989
Mar 3, 2026141.06142.74138.17139.58139.15-4.04%5,490,759
Mar 2, 2026144.20146.14142.98145.46145.010.80%2,604,395
Feb 27, 2026142.80144.60142.25144.30143.860.61%7,554,098
Feb 26, 2026144.78145.25141.61143.42142.98-0.74%4,034,523
Feb 25, 2026144.56146.49143.53144.49144.05-0.15%3,254,743
Feb 24, 2026143.21145.86142.60144.71144.271.32%8,472,872
Feb 23, 2026142.83144.54142.10142.83142.39-0.67%3,516,972
Feb 20, 2026142.61145.34142.06143.79143.350.76%4,623,317
Feb 19, 2026138.84142.78138.84142.70142.262.31%3,555,952
Feb 18, 2026141.87143.00139.40139.48139.05-1.92%4,417,932
Feb 17, 2026139.11142.77138.80142.21141.772.13%5,043,351
Feb 13, 2026138.55139.98137.87139.24138.810.48%3,844,370
Feb 12, 2026142.13143.17138.09138.57138.14-1.70%5,474,764
Feb 11, 2026141.14142.87139.77140.96140.531.59%3,669,586
Feb 10, 2026138.65140.20138.17138.75138.32-0.18%4,526,357
Feb 9, 2026136.00139.43136.00139.00138.570.98%5,143,055
Feb 6, 2026136.05138.23134.40137.65137.233.87%5,373,742
Feb 5, 2026130.47132.77129.14132.52132.112.34%7,252,346
Feb 4, 2026132.50136.24128.17129.49129.094.42%15,320,724
Feb 3, 2026123.43124.81122.37124.01123.630.84%7,458,805
Feb 2, 2026119.00123.11118.41122.98122.603.12%5,418,170
Jan 30, 2026119.00120.78118.92119.26118.89-0.85%6,034,411
Jan 29, 2026118.25120.84118.25120.28119.913.03%5,806,953
Jan 28, 2026116.03117.65115.55116.74116.38-0.19%3,656,634
Jan 27, 2026115.95117.77115.20116.96116.601.64%3,810,947
Jan 26, 2026113.66115.76112.95115.07114.721.30%4,422,558
Jan 23, 2026114.63114.69113.02113.59113.24-0.80%3,410,249
Jan 22, 2026116.28116.61113.96114.51114.16-0.85%3,726,314
Jan 21, 2026115.18116.19114.67115.49115.140.81%3,607,281
Jan 20, 2026113.19114.75113.19114.56114.21-0.04%4,171,529
Jan 16, 2026113.75115.39113.20114.61114.261.47%6,561,964
Jan 15, 2026113.21113.92112.32112.95112.600.73%6,372,323
Jan 14, 2026112.08112.80109.84112.13111.790.04%5,771,937
Jan 13, 2026111.69112.64111.11112.09111.750.63%8,770,083
Jan 12, 2026110.82112.28110.01111.39111.050.49%8,936,270
Jan 9, 2026111.34112.49110.77110.85110.51-0.40%6,351,839
Jan 8, 2026111.31113.16110.92111.29110.95-1.00%8,168,047
Jan 7, 2026115.00115.94112.38112.41112.06-1.35%6,801,663
Jan 6, 2026112.59115.07108.41113.95113.60-6.24%18,982,181
Jan 5, 2026123.00124.07121.48121.53121.16-0.64%4,007,388
Jan 2, 2026120.46122.90120.35122.31121.932.14%3,196,828
Dec 31, 2025121.00121.18119.67119.75119.38-0.98%2,586,555
Dec 30, 2025121.57122.16120.88120.94120.57-0.63%2,554,048
Dec 29, 2025121.50122.21121.33121.71121.34-0.29%2,460,032
Dec 26, 2025121.42122.12121.12122.06121.680.55%1,912,377
Dec 24, 2025121.23121.68120.91121.39121.020.21%1,108,840
Dec 23, 2025119.78121.15119.43121.13120.760.98%3,726,741
Dec 22, 2025119.97120.13118.77119.96119.590.36%3,635,522
Dec 19, 2025117.49120.19117.49119.53118.761.52%17,473,154
Dec 18, 2025118.00119.52116.81117.74116.991.17%8,073,591
Dec 17, 2025118.52120.00116.00116.38115.63-2.08%8,227,524
Dec 16, 2025117.46119.60116.94118.85118.091.69%6,854,878
Dec 15, 2025116.02116.91115.08116.88116.131.85%6,351,887
Dec 12, 2025117.74118.06113.92114.76114.02-2.80%7,293,290
Dec 11, 2025115.28118.06114.19118.06117.301.94%4,423,700
Dec 10, 2025116.22117.02114.98115.81115.070.03%5,003,011
Dec 9, 2025114.20116.52114.06115.77115.030.69%4,534,268
Dec 8, 2025114.52117.34114.22114.98114.240.66%4,658,859
Dec 5, 2025114.00114.45113.46114.23113.500.03%4,329,307
Dec 4, 2025113.61115.16113.00114.20113.47-0.02%4,471,785
Dec 3, 2025115.00115.40113.47114.22113.49-0.92%5,045,985