Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
80.99
+0.68 (0.85%)
Dec 24, 2024, 1:00 PM EST - Market closed

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202480.0580.9979.9880.9980.990.85%1,238,808
Dec 23, 202479.8480.7279.5480.3180.31-0.41%4,021,040
Dec 20, 202478.6081.0378.2780.6480.272.45%6,394,252
Dec 19, 202480.0581.3478.4978.7178.35-0.14%3,905,604
Dec 18, 202482.6982.8578.7578.8278.46-3.70%4,206,325
Dec 17, 202483.4183.9981.5781.8581.48-2.58%4,465,375
Dec 16, 202482.3484.6481.8984.0283.641.68%4,600,710
Dec 13, 202483.0283.7682.5182.6382.25-0.84%2,354,216
Dec 12, 202484.0284.4883.3183.3382.95-0.82%2,121,565
Dec 11, 202483.2884.1882.5484.0283.641.50%3,310,629
Dec 10, 202483.5083.7082.2082.7882.40-1.36%2,983,931
Dec 9, 202483.9985.1383.7383.9283.54-0.50%4,337,026
Dec 6, 202483.3784.3783.1084.3483.951.50%4,223,078
Dec 5, 202483.2784.0083.0083.0982.71-0.84%3,668,547
Dec 4, 202482.2484.1682.0283.7983.411.59%2,455,454
Dec 3, 202483.6484.0982.4482.4882.10-1.42%2,673,849
Dec 2, 202484.1684.4383.6583.6783.29-0.23%2,720,601
Nov 29, 202484.1785.5883.8683.8683.480.18%2,898,293
Nov 27, 202483.9284.4883.3783.7183.33-0.05%2,754,734
Nov 26, 202483.0384.1282.3283.7583.370.49%4,447,973
Nov 25, 202484.1384.4383.2883.3482.96-0.13%4,764,470
Nov 22, 202483.7784.1783.1483.4583.07-0.64%4,360,652
Nov 21, 202483.4584.7583.0883.9983.611.22%3,040,107
Nov 20, 202483.6183.6982.5882.9882.60-0.66%3,632,442
Nov 19, 202482.9083.9282.4483.5383.15-0.14%3,419,144
Nov 18, 202484.2784.5083.5483.6583.27-0.89%3,439,247
Nov 15, 202484.5885.2384.2984.4084.01-0.87%3,143,791
Nov 14, 202485.4185.9884.8785.1484.75-0.67%3,545,192
Nov 13, 202485.4486.4685.2585.7185.320.65%3,449,892
Nov 12, 202486.0986.8984.5685.1684.77-1.66%3,623,196
Nov 11, 202484.7887.1684.7886.6086.202.34%5,489,388
Nov 8, 202481.8784.7981.8684.6284.233.31%4,392,978
Nov 7, 202481.4682.2180.2781.9181.530.54%4,840,164
Nov 6, 202477.5581.9877.1081.4781.108.83%7,906,824
Nov 5, 202474.0374.9973.9274.8674.520.85%4,247,638
Nov 4, 202475.3175.8573.8174.2373.89-1.68%3,412,327
Nov 1, 202475.9576.2175.3775.5075.15-0.07%2,284,792
Oct 31, 202475.9076.5275.3975.5575.20-1.01%3,652,616
Oct 30, 202476.3976.8476.0876.3275.97-0.97%3,832,718
Oct 29, 202477.1077.4576.5077.0776.72-0.85%3,038,856
Oct 28, 202477.3277.9977.2077.7377.371.29%7,183,698
Oct 25, 202477.3577.8876.5376.7476.39-0.16%3,226,968
Oct 24, 202477.1277.2675.7376.8676.510.50%4,002,436
Oct 23, 202476.4477.5776.1076.4876.13-0.21%3,293,338
Oct 22, 202476.9177.2176.0576.6476.29-0.69%2,492,073
Oct 21, 202477.4777.8876.7377.1776.82-0.35%2,546,758
Oct 18, 202477.6577.7577.0277.4477.090.25%2,567,387
Oct 17, 202477.1077.3976.6077.2576.901.13%2,407,777
Oct 16, 202476.6977.0976.1176.3976.04-0.27%2,547,099
Oct 15, 202477.5277.7576.4876.6076.25-1.39%3,095,473
Oct 14, 202477.4377.7677.1377.6877.320.09%1,971,744
Oct 11, 202476.4377.8376.3677.6177.250.90%2,613,789
Oct 10, 202477.3777.5876.6476.9276.57-1.00%2,198,274
Oct 9, 202476.6477.8776.4777.7077.341.77%3,194,834
Oct 8, 202475.7876.4975.2876.3576.001.06%3,644,536
Oct 7, 202475.0375.7474.6275.5575.20-0.17%2,260,786
Oct 4, 202476.0876.1774.8575.6875.330.25%2,436,050
Oct 3, 202476.3076.4774.9875.4975.14-1.41%2,443,913
Oct 2, 202476.1977.1376.1076.5776.22-0.31%2,271,030
Oct 1, 202478.0278.2376.5176.8176.46-1.03%3,424,878
Sep 30, 202476.9677.7076.7477.6177.250.52%5,720,007
Sep 27, 202476.9577.7176.7477.2176.860.88%3,796,465
Sep 26, 202476.5876.9375.9676.5476.190.94%3,953,509
Sep 25, 202475.5475.9575.2475.8375.480.37%5,474,047
Sep 24, 202475.5575.9875.2275.5574.840.37%5,299,623
Sep 23, 202475.0075.8174.6775.2774.561.58%7,033,598
Sep 20, 202473.7774.2173.5474.1073.40-0.18%7,051,335
Sep 19, 202474.5774.8973.8174.2373.532.01%4,425,897
Sep 18, 202472.2373.9772.1972.7772.09-0.14%3,276,725
Sep 17, 202472.8673.1572.2572.8772.180.50%3,163,047
Sep 16, 202473.0173.3972.4372.5171.83-0.06%2,674,692
Sep 13, 202471.5072.9671.3472.5571.871.87%4,559,214
Sep 12, 202470.7071.2369.8271.2270.550.76%4,658,667
Sep 11, 202470.1270.9668.4170.6870.010.48%4,111,006
Sep 10, 202470.4270.5369.3970.3469.682.54%4,591,585
Sep 9, 202468.3969.1368.0368.6067.951.12%4,203,243
Sep 6, 202469.5770.3267.6867.8467.20-2.22%4,249,129
Sep 5, 202470.1370.9168.7969.3868.73-0.94%3,643,082
Sep 4, 202470.6371.1069.7770.0469.38-1.02%3,000,703
Sep 3, 202472.7573.0670.3770.7670.09-2.87%2,418,059
Aug 30, 202471.5072.9671.2572.8572.162.49%2,740,162
Aug 29, 202471.2371.9270.6471.0870.410.41%5,178,216
Aug 28, 202471.4771.5570.4870.7970.12-0.92%4,208,478
Aug 27, 202471.1171.5170.7471.4570.78-3,700,396
Aug 26, 202471.5171.7971.0271.4570.780.29%4,921,185
Aug 23, 202471.1171.5670.7171.2470.570.91%6,220,347
Aug 22, 202470.7171.0270.0770.6069.940.07%3,012,819
Aug 21, 202470.6971.0670.3270.5569.890.36%5,150,601
Aug 20, 202470.5070.7070.1070.3069.64-0.33%1,782,621
Aug 19, 202469.7170.6469.4570.5369.871.66%2,900,405
Aug 16, 202469.5869.8569.0569.3868.73-0.54%3,270,770
Aug 15, 202469.3469.9668.9569.7669.101.84%4,469,368
Aug 14, 202468.0369.0368.0068.5067.861.00%4,915,332
Aug 13, 202467.2768.3467.1267.8267.181.89%3,747,442
Aug 12, 202467.4767.8066.4066.5665.93-1.61%6,673,710
Aug 9, 202467.7768.0766.9867.6567.01-0.18%2,757,181
Aug 8, 202466.3768.0566.1667.7767.133.06%6,337,461
Aug 7, 202467.5168.6965.6965.7665.14-1.41%4,611,503
Aug 6, 202465.7867.7365.6166.7066.071.51%3,423,604
Aug 5, 202465.6066.1264.3165.7165.09-2.54%6,572,636