Skip to main content
/
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
101.97
-1.63 (-1.57%)
At close: Jun 13, 2025, 4:00 PM
103.30
+1.33 (1.30%)
After-hours: Jun 13, 2025, 7:58 PM EDT

JCI Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 27, 1985→Jun 13, 2025Max ▾198619881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025025.0050.0075.00100.00101.97

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025102.34102.74101.29101.97101.97-1.57%7,317,182
Jun 12, 2025102.97103.95102.81103.60103.600.40%5,976,391
Jun 11, 2025103.20104.15102.30103.19103.190.28%4,816,454
Jun 10, 2025103.81104.01101.65102.90102.90-0.62%4,080,809
Jun 9, 2025103.24104.00102.67103.54103.54-0.24%3,063,386
Jun 6, 2025103.28103.84102.50103.79103.791.44%3,687,648
Jun 5, 2025102.64102.68101.37102.32102.32-0.01%3,363,325
Jun 4, 2025102.18102.97101.23102.33102.331.14%3,788,713
Jun 3, 2025100.39101.36100.10101.18101.180.79%3,803,817
Jun 2, 2025100.90101.0099.11100.39100.39-0.97%4,524,642
May 30, 2025101.67101.67100.54101.37101.37-0.75%6,829,367
May 29, 2025102.26102.36100.47102.14102.140.64%4,489,753
May 28, 2025101.02101.50100.40101.49101.490.47%5,433,076
May 27, 202599.30101.0598.74101.02101.023.09%5,542,073
May 23, 202596.6798.1096.3197.9997.990.06%3,224,535
May 22, 202597.0398.5396.7097.9397.930.74%5,307,040
May 21, 202596.2197.8796.0197.2197.21-0.45%5,303,944
May 20, 202597.7598.1997.0597.6597.65-0.21%3,542,310
May 19, 202596.5398.3396.0597.8697.86-0.07%3,201,333
May 16, 202596.7897.9596.3097.9397.931.18%3,609,693
May 15, 202595.8096.9895.8096.7996.790.46%2,544,773
May 14, 202596.0696.6995.6496.3596.350.30%4,820,005
May 13, 202595.5897.1195.3196.0696.060.82%4,951,034
May 12, 202595.3395.5094.3595.2895.283.66%4,890,162
May 9, 202591.8392.0890.9191.9291.920.75%3,018,779
May 8, 202590.8192.4190.3591.2491.241.66%9,040,831
May 7, 202588.5091.0587.7789.7589.751.06%7,014,662
May 6, 202587.9389.2487.9388.8188.81-0.58%4,590,858
May 5, 202588.0889.4987.3189.3389.330.46%3,961,899
May 2, 202588.1689.3888.0688.9288.921.91%5,868,605
May 1, 202584.6588.2684.6187.2587.253.99%7,535,760
Apr 30, 202582.4784.0281.5583.9083.901.91%4,910,056
Apr 29, 202580.8582.4880.5582.3382.331.52%3,220,904
Apr 28, 202581.3381.9580.2081.1081.100.04%3,155,661
Apr 25, 202580.3581.4780.0181.0781.070.88%2,920,561
Apr 24, 202578.0880.6177.9980.3680.362.66%3,277,205
Apr 23, 202578.9680.3378.1278.2878.282.18%4,031,744
Apr 22, 202575.6976.8875.1776.6176.612.90%3,873,515
Apr 21, 202575.7076.3473.5574.4574.45-3.10%4,544,624
Apr 17, 202576.9477.8676.5976.8376.830.22%4,893,466
Apr 16, 202577.5278.1075.9176.6676.66-2.46%3,346,434
Apr 15, 202578.6179.8478.3878.5978.590.11%3,519,894
Apr 14, 202578.7479.3877.7878.5078.501.00%3,308,577
Apr 11, 202576.0378.1374.8477.7277.721.95%3,026,686
Apr 10, 202576.5077.5174.0876.2376.23-3.30%6,459,124
Apr 9, 202570.7179.9370.0878.8378.8310.81%7,791,737
Apr 8, 202573.2974.6569.9971.1471.14-1.24%5,603,853
Apr 7, 202570.1074.2068.0372.0372.030.46%9,017,369
Apr 4, 202575.0275.7471.6271.7071.70-7.16%7,065,098
Apr 3, 202578.0979.5076.9477.2377.23-6.79%5,782,790