Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
113.29
+1.08 (0.96%)
Oct 29, 2025, 4:00 PM EDT - Market closed
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 112.07 | 114.31 | 112.07 | 113.65 | - | 1.28% | 1,376,646 |
| Oct 28, 2025 | 112.97 | 113.41 | 111.54 | 112.21 | 112.21 | -0.74% | 2,952,758 |
| Oct 27, 2025 | 114.07 | 114.60 | 112.39 | 113.05 | 113.05 | 0.10% | 3,660,111 |
| Oct 24, 2025 | 112.00 | 113.38 | 111.60 | 112.94 | 112.94 | 2.16% | 4,231,479 |
| Oct 23, 2025 | 108.80 | 110.71 | 108.47 | 110.55 | 110.55 | 1.85% | 3,740,956 |
| Oct 22, 2025 | 112.00 | 112.17 | 107.84 | 108.54 | 108.54 | -2.37% | 3,933,379 |
| Oct 21, 2025 | 110.22 | 111.59 | 109.73 | 111.18 | 111.18 | 0.52% | 3,962,583 |
| Oct 20, 2025 | 109.86 | 110.63 | 109.36 | 110.60 | 110.60 | 1.63% | 3,116,111 |
| Oct 17, 2025 | 108.87 | 109.69 | 107.77 | 108.83 | 108.83 | -0.49% | 4,228,716 |
| Oct 16, 2025 | 111.45 | 111.45 | 108.45 | 109.37 | 109.37 | -1.31% | 3,679,206 |
| Oct 15, 2025 | 108.78 | 111.13 | 108.70 | 110.82 | 110.82 | 2.75% | 3,935,739 |
| Oct 14, 2025 | 105.00 | 108.25 | 104.49 | 107.85 | 107.85 | 1.38% | 2,819,747 |
| Oct 13, 2025 | 106.69 | 107.60 | 106.02 | 106.38 | 106.38 | 0.79% | 2,336,772 |
| Oct 10, 2025 | 108.42 | 109.34 | 105.41 | 105.55 | 105.55 | -2.05% | 3,140,485 |
| Oct 9, 2025 | 108.97 | 110.00 | 106.80 | 107.76 | 107.76 | -0.62% | 3,626,225 |
| Oct 8, 2025 | 108.58 | 109.91 | 107.00 | 108.43 | 108.43 | 0.11% | 3,892,965 |
| Oct 7, 2025 | 110.06 | 110.14 | 107.67 | 108.31 | 108.31 | -1.16% | 2,824,903 |
| Oct 6, 2025 | 110.11 | 111.22 | 109.47 | 109.58 | 109.58 | 0.73% | 2,940,349 |
| Oct 3, 2025 | 108.76 | 109.34 | 107.60 | 108.79 | 108.79 | 0.12% | 3,792,260 |
| Oct 2, 2025 | 109.41 | 110.25 | 107.45 | 108.66 | 108.66 | -0.21% | 3,383,350 |
| Oct 1, 2025 | 109.12 | 109.81 | 107.25 | 108.89 | 108.89 | -0.96% | 4,189,005 |
| Sep 30, 2025 | 108.40 | 110.01 | 108.22 | 109.95 | 109.95 | 1.65% | 3,341,161 |
| Sep 29, 2025 | 108.24 | 108.88 | 107.44 | 108.16 | 108.16 | 1.07% | 2,719,163 |
| Sep 26, 2025 | 106.33 | 107.29 | 105.67 | 107.01 | 107.01 | 1.17% | 2,940,467 |
| Sep 25, 2025 | 105.63 | 106.00 | 104.58 | 105.77 | 105.77 | -0.72% | 4,860,314 |
| Sep 24, 2025 | 108.54 | 108.93 | 106.25 | 106.54 | 106.54 | -1.62% | 5,199,875 |
| Sep 23, 2025 | 109.17 | 110.33 | 107.44 | 108.29 | 108.29 | -0.91% | 4,009,668 |
| Sep 22, 2025 | 107.69 | 109.59 | 107.23 | 109.29 | 109.29 | 0.55% | 4,214,258 |
| Sep 19, 2025 | 109.19 | 109.19 | 107.03 | 108.69 | 108.29 | 0.19% | 7,388,834 |
| Sep 18, 2025 | 107.81 | 109.89 | 107.63 | 108.48 | 108.08 | 1.00% | 3,792,735 |
| Sep 17, 2025 | 106.94 | 108.37 | 106.42 | 107.41 | 107.02 | 0.42% | 3,196,101 |
| Sep 16, 2025 | 107.86 | 107.94 | 106.08 | 106.96 | 106.57 | -0.79% | 3,224,120 |
| Sep 15, 2025 | 107.81 | 108.06 | 106.55 | 107.81 | 107.42 | 0.26% | 4,277,748 |
| Sep 12, 2025 | 107.32 | 108.72 | 107.06 | 107.53 | 107.14 | -0.27% | 2,826,284 |
| Sep 11, 2025 | 108.02 | 109.29 | 107.24 | 107.82 | 107.43 | 0.02% | 4,620,729 |
| Sep 10, 2025 | 107.75 | 109.98 | 105.86 | 107.80 | 107.41 | 1.42% | 4,182,558 |
| Sep 9, 2025 | 106.69 | 107.21 | 104.52 | 106.29 | 105.90 | -0.82% | 4,016,284 |
| Sep 8, 2025 | 106.57 | 108.26 | 105.71 | 107.17 | 106.78 | 0.88% | 4,681,532 |
| Sep 5, 2025 | 107.26 | 107.69 | 104.03 | 106.23 | 105.84 | -0.80% | 4,278,865 |
| Sep 4, 2025 | 105.88 | 107.16 | 105.25 | 107.09 | 106.70 | 1.66% | 2,746,331 |
| Sep 3, 2025 | 106.01 | 106.29 | 104.80 | 105.34 | 104.96 | -0.59% | 3,301,179 |
| Sep 2, 2025 | 105.06 | 106.03 | 103.82 | 105.96 | 105.57 | -0.87% | 4,591,055 |
| Aug 29, 2025 | 108.68 | 109.17 | 106.23 | 106.89 | 106.50 | -1.62% | 4,216,483 |
| Aug 28, 2025 | 109.51 | 109.64 | 108.50 | 108.65 | 108.25 | -0.57% | 3,751,956 |
| Aug 27, 2025 | 108.24 | 110.35 | 108.06 | 109.27 | 108.87 | 0.75% | 4,714,364 |
| Aug 26, 2025 | 106.68 | 108.76 | 106.38 | 108.46 | 108.06 | 1.94% | 6,269,528 |
| Aug 25, 2025 | 107.03 | 107.61 | 106.37 | 106.40 | 106.01 | -0.80% | 3,927,675 |
| Aug 22, 2025 | 105.34 | 107.96 | 105.11 | 107.26 | 106.87 | 2.40% | 5,090,927 |
| Aug 21, 2025 | 105.71 | 106.45 | 104.57 | 104.75 | 104.37 | -1.18% | 3,801,772 |
| Aug 20, 2025 | 104.21 | 106.44 | 103.66 | 106.00 | 105.61 | 1.42% | 4,755,201 |