Skip to main content
logo
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
113.59
-0.92 (-0.80%)
At close: Jan 23, 2026, 4:00 PM EST
113.17
-0.42 (-0.37%)
After-hours: Jan 23, 2026, 7:29 PM EST

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 2025115.34115.74114.58115.28114.890.30%3,870,396
Dec 1, 2025115.41116.12114.77114.94114.56-1.18%3,481,698
Nov 28, 2025116.88117.26115.43116.31115.920.02%1,395,997
Nov 26, 2025114.69117.18114.55116.29115.901.43%3,488,419
Nov 25, 2025114.76115.50112.57114.65114.270.40%6,359,385
Nov 24, 2025114.08115.52113.55114.19113.810.56%6,430,266
Nov 21, 2025113.06114.31112.21113.55113.170.50%5,121,886
Nov 20, 2025116.30117.32112.83112.99112.61-1.25%7,047,592
Nov 19, 2025114.40116.37114.11114.42114.04-0.02%4,288,253
Nov 18, 2025115.80116.01114.07114.44114.06-1.67%4,865,410
Nov 17, 2025118.49119.08115.83116.38115.99-1.97%4,266,736
Nov 14, 2025118.60120.28118.00118.72118.32-1.23%3,399,900
Nov 13, 2025122.73123.65119.75120.20119.80-2.01%4,220,316
Nov 12, 2025122.07123.78122.07122.66122.250.59%5,138,772
Nov 11, 2025122.31122.67121.34121.94121.53-0.52%4,341,086