Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
131.29
-0.28 (-0.21%)
At close: Mar 27, 2026, 4:00 PM EDT
131.00
-0.29 (-0.22%)
After-hours: Mar 27, 2026, 7:56 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.19 | 133.32 | 130.75 | 131.29 | 131.29 | -0.21% | 3,122,723 |
| Mar 26, 2026 | 136.00 | 136.87 | 130.96 | 131.57 | 131.57 | -4.30% | 4,114,832 |
| Mar 25, 2026 | 137.08 | 138.38 | 136.43 | 137.48 | 137.48 | 0.77% | 2,280,464 |
| Mar 24, 2026 | 131.83 | 136.89 | 130.77 | 136.43 | 136.43 | 2.37% | 3,107,824 |
| Mar 23, 2026 | 133.60 | 135.40 | 132.40 | 133.27 | 133.27 | 2.75% | 2,702,093 |
| Mar 20, 2026 | 133.08 | 133.54 | 128.41 | 129.70 | 129.70 | -2.66% | 8,319,429 |
| Mar 19, 2026 | 131.55 | 133.80 | 130.73 | 133.25 | 133.25 | -0.38% | 3,493,744 |
| Mar 18, 2026 | 133.05 | 135.55 | 133.04 | 133.76 | 133.76 | 0.91% | 3,022,421 |
| Mar 17, 2026 | 132.15 | 132.96 | 129.37 | 132.56 | 132.56 | 0.66% | 2,946,479 |
| Mar 16, 2026 | 131.62 | 132.13 | 130.61 | 131.69 | 131.69 | 1.18% | 4,080,291 |
| Mar 13, 2026 | 132.22 | 133.00 | 129.15 | 130.16 | 129.76 | -0.60% | 4,120,784 |
| Mar 12, 2026 | 134.02 | 134.48 | 130.40 | 130.94 | 130.54 | -3.00% | 5,126,050 |
| Mar 11, 2026 | 133.48 | 135.18 | 132.20 | 134.99 | 134.58 | 0.78% | 2,711,484 |
| Mar 10, 2026 | 133.36 | 136.18 | 132.60 | 133.94 | 133.53 | 0.64% | 4,396,448 |
| Mar 9, 2026 | 130.19 | 134.25 | 128.76 | 133.09 | 132.68 | 0.52% | 4,954,176 |
| Mar 6, 2026 | 135.21 | 135.73 | 131.85 | 132.40 | 131.99 | -3.48% | 4,206,161 |
| Mar 5, 2026 | 138.77 | 139.28 | 134.10 | 137.18 | 136.76 | -2.01% | 6,187,373 |
| Mar 4, 2026 | 141.35 | 141.96 | 139.37 | 140.00 | 139.57 | 0.30% | 3,194,989 |
| Mar 3, 2026 | 141.06 | 142.74 | 138.17 | 139.58 | 139.15 | -4.04% | 5,490,759 |
| Mar 2, 2026 | 144.20 | 146.14 | 142.98 | 145.46 | 145.01 | 0.80% | 2,604,395 |
| Feb 27, 2026 | 142.80 | 144.60 | 142.25 | 144.30 | 143.86 | 0.61% | 7,554,098 |
| Feb 26, 2026 | 144.78 | 145.25 | 141.61 | 143.42 | 142.98 | -0.74% | 4,034,523 |
| Feb 25, 2026 | 144.56 | 146.49 | 143.53 | 144.49 | 144.05 | -0.15% | 3,254,743 |
| Feb 24, 2026 | 143.21 | 145.86 | 142.60 | 144.71 | 144.27 | 1.32% | 8,472,872 |
| Feb 23, 2026 | 142.83 | 144.54 | 142.10 | 142.83 | 142.39 | -0.67% | 3,516,972 |
| Feb 20, 2026 | 142.61 | 145.34 | 142.06 | 143.79 | 143.35 | 0.76% | 4,623,317 |
| Feb 19, 2026 | 138.84 | 142.78 | 138.84 | 142.70 | 142.26 | 2.31% | 3,555,952 |
| Feb 18, 2026 | 141.87 | 143.00 | 139.40 | 139.48 | 139.05 | -1.92% | 4,417,932 |
| Feb 17, 2026 | 139.11 | 142.77 | 138.80 | 142.21 | 141.77 | 2.13% | 5,043,351 |
| Feb 13, 2026 | 138.55 | 139.98 | 137.87 | 139.24 | 138.81 | 0.48% | 3,844,370 |
| Feb 12, 2026 | 142.13 | 143.17 | 138.09 | 138.57 | 138.14 | -1.70% | 5,474,764 |
| Feb 11, 2026 | 141.14 | 142.87 | 139.77 | 140.96 | 140.53 | 1.59% | 3,669,586 |
| Feb 10, 2026 | 138.65 | 140.20 | 138.17 | 138.75 | 138.32 | -0.18% | 4,526,357 |
| Feb 9, 2026 | 136.00 | 139.43 | 136.00 | 139.00 | 138.57 | 0.98% | 5,143,055 |
| Feb 6, 2026 | 136.05 | 138.23 | 134.40 | 137.65 | 137.23 | 3.87% | 5,373,742 |
| Feb 5, 2026 | 130.47 | 132.77 | 129.14 | 132.52 | 132.11 | 2.34% | 7,252,346 |
| Feb 4, 2026 | 132.50 | 136.24 | 128.17 | 129.49 | 129.09 | 4.42% | 15,320,724 |
| Feb 3, 2026 | 123.43 | 124.81 | 122.37 | 124.01 | 123.63 | 0.84% | 7,458,805 |
| Feb 2, 2026 | 119.00 | 123.11 | 118.41 | 122.98 | 122.60 | 3.12% | 5,418,170 |
| Jan 30, 2026 | 119.00 | 120.78 | 118.92 | 119.26 | 118.89 | -0.85% | 6,034,411 |
| Jan 29, 2026 | 118.25 | 120.84 | 118.25 | 120.28 | 119.91 | 3.03% | 5,806,953 |
| Jan 28, 2026 | 116.03 | 117.65 | 115.55 | 116.74 | 116.38 | -0.19% | 3,656,634 |
| Jan 27, 2026 | 115.95 | 117.77 | 115.20 | 116.96 | 116.60 | 1.64% | 3,810,947 |
| Jan 26, 2026 | 113.66 | 115.76 | 112.95 | 115.07 | 114.72 | 1.30% | 4,422,558 |
| Jan 23, 2026 | 114.63 | 114.69 | 113.02 | 113.59 | 113.24 | -0.80% | 3,410,249 |
| Jan 22, 2026 | 116.28 | 116.61 | 113.96 | 114.51 | 114.16 | -0.85% | 3,726,314 |
| Jan 21, 2026 | 115.18 | 116.19 | 114.67 | 115.49 | 115.14 | 0.81% | 3,607,281 |
| Jan 20, 2026 | 113.19 | 114.75 | 113.19 | 114.56 | 114.21 | -0.04% | 4,171,529 |
| Jan 16, 2026 | 113.75 | 115.39 | 113.20 | 114.61 | 114.26 | 1.47% | 6,561,964 |
| Jan 15, 2026 | 113.21 | 113.92 | 112.32 | 112.95 | 112.60 | 0.73% | 6,372,323 |