Skip to main content
logo
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
139.24
+0.67 (0.48%)
At close: Feb 13, 2026, 4:00 PM EST
137.80
-1.44 (-1.03%)
After-hours: Feb 13, 2026, 7:41 PM EST

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026138.55139.98137.87139.24139.240.48%3,844,286
Feb 12, 2026142.13143.17138.09138.57138.57-1.70%5,435,758
Feb 11, 2026141.14142.87139.77140.96140.961.59%3,660,342
Feb 10, 2026138.65140.20138.17138.75138.75-0.18%4,521,056
Feb 9, 2026136.00139.43136.00139.00139.000.98%5,134,318
Feb 6, 2026136.05138.23134.40137.65137.653.87%5,286,087
Feb 5, 2026130.47132.77129.14132.52132.522.34%7,142,609
Feb 4, 2026132.50136.24128.17129.49129.494.42%14,977,379
Feb 3, 2026123.43124.81122.37124.01124.010.84%7,417,223
Feb 2, 2026119.00123.11118.41122.98122.983.12%5,404,579
Jan 30, 2026119.00120.78118.92119.26119.26-0.85%5,090,866
Jan 29, 2026118.25120.84118.25120.28120.283.03%5,782,174
Jan 28, 2026116.03117.65115.55116.74116.74-0.19%3,655,130
Jan 27, 2026115.95117.77115.20116.96116.961.64%3,809,195
Jan 26, 2026113.66115.76112.95115.07115.071.30%4,407,341
Jan 23, 2026114.63114.69113.02113.59113.59-0.80%3,390,867
Jan 22, 2026116.28116.61113.96114.51114.51-0.85%3,716,416
Jan 21, 2026115.18116.19114.67115.49115.490.81%3,530,872
Jan 20, 2026113.19114.75113.19114.56114.56-0.04%4,099,521
Jan 16, 2026113.75115.39113.20114.61114.611.47%6,553,494
Jan 15, 2026113.21113.92112.32112.95112.950.73%6,270,786
Jan 14, 2026112.08112.80109.84112.13112.130.04%5,687,949
Jan 13, 2026111.69112.64111.11112.09112.090.63%8,380,273
Jan 12, 2026110.82112.28110.01111.39111.390.49%8,912,524
Jan 9, 2026111.34112.49110.77110.85110.85-0.40%6,351,394
Jan 8, 2026111.31113.16110.92111.29111.29-1.00%7,790,128
Jan 7, 2026115.00115.94112.38112.41112.41-1.35%6,758,614
Jan 6, 2026112.59115.07108.41113.95113.95-6.24%14,606,485
Jan 5, 2026123.00124.07121.48121.53121.53-0.64%3,981,202
Jan 2, 2026120.46122.90120.35122.31122.312.14%3,177,212
Dec 31, 2025121.00121.18119.67119.75119.75-0.98%2,509,081
Dec 30, 2025121.57122.16120.88120.94120.94-0.63%2,544,937
Dec 29, 2025121.50122.21121.33121.71121.71-0.29%2,403,293
Dec 26, 2025121.42122.12121.12122.06122.060.55%1,790,343
Dec 24, 2025121.23121.68120.91121.39121.390.21%1,108,820
Dec 23, 2025119.78121.15119.43121.13121.130.98%3,646,840
Dec 22, 2025119.97120.13118.77119.96119.960.36%3,346,135
Dec 19, 2025117.49120.19117.49119.53119.131.52%17,473,154
Dec 18, 2025118.00119.52116.81117.74117.351.17%8,073,591
Dec 17, 2025118.52120.00116.00116.38115.99-2.08%8,227,524
Dec 16, 2025117.46119.60116.94118.85118.451.69%6,854,878
Dec 15, 2025116.02116.91115.08116.88116.491.85%6,351,887
Dec 12, 2025117.74118.06113.92114.76114.38-2.80%7,293,290
Dec 11, 2025115.28118.06114.19118.06117.661.94%4,423,700
Dec 10, 2025116.22117.02114.98115.81115.420.03%5,003,011
Dec 9, 2025114.20116.52114.06115.77115.380.69%4,534,268
Dec 8, 2025114.52117.34114.22114.98114.600.66%4,658,859
Dec 5, 2025114.00114.45113.46114.23113.850.03%4,329,307
Dec 4, 2025113.61115.16113.00114.20113.82-0.02%4,471,785
Dec 3, 2025115.00115.40113.47114.22113.84-0.92%5,045,985