Skip to main content
logo
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
108.43
+0.12 (0.11%)
At close: Oct 8, 2025, 4:00 PM EDT
108.36
-0.07 (-0.06%)
After-hours: Oct 8, 2025, 7:44 PM EDT

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025108.58109.91107.00108.43108.430.11%3,805,603
Oct 7, 2025110.06110.14107.67108.31108.31-1.16%2,824,903
Oct 6, 2025110.11111.22109.47109.58109.580.73%2,940,349
Oct 3, 2025108.76109.34107.60108.79108.790.12%3,792,260
Oct 2, 2025109.41110.25107.45108.66108.66-0.21%3,383,350
Oct 1, 2025109.12109.81107.25108.89108.89-0.96%4,189,005
Sep 30, 2025108.40110.01108.22109.95109.951.65%3,341,161
Sep 29, 2025108.24108.88107.44108.16108.161.07%2,719,163
Sep 26, 2025106.33107.29105.67107.01107.011.17%2,940,467
Sep 25, 2025105.63106.00104.58105.77105.77-0.72%4,860,314
Sep 24, 2025108.54108.93106.25106.54106.54-1.62%5,199,875
Sep 23, 2025109.17110.33107.44108.29108.29-0.91%4,009,668
Sep 22, 2025107.69109.59107.23109.29109.290.55%4,214,258
Sep 19, 2025109.19109.19107.03108.69108.290.19%7,388,834
Sep 18, 2025107.81109.89107.63108.48108.081.00%3,792,735
Sep 17, 2025106.94108.37106.42107.41107.020.42%3,196,101
Sep 16, 2025107.86107.94106.08106.96106.57-0.79%3,224,120
Sep 15, 2025107.81108.06106.55107.81107.420.26%4,277,748
Sep 12, 2025107.32108.72107.06107.53107.14-0.27%2,826,284
Sep 11, 2025108.02109.29107.24107.82107.430.02%4,620,729
Sep 10, 2025107.75109.98105.86107.80107.411.42%4,182,558
Sep 9, 2025106.69107.21104.52106.29105.90-0.82%4,016,284
Sep 8, 2025106.57108.26105.71107.17106.780.88%4,681,532
Sep 5, 2025107.26107.69104.03106.23105.84-0.80%4,278,865
Sep 4, 2025105.88107.16105.25107.09106.701.66%2,746,331
Sep 3, 2025106.01106.29104.80105.34104.96-0.59%3,301,179
Sep 2, 2025105.06106.03103.82105.96105.57-0.87%4,591,055
Aug 29, 2025108.68109.17106.23106.89106.50-1.62%4,216,483
Aug 28, 2025109.51109.64108.50108.65108.25-0.57%3,751,956
Aug 27, 2025108.24110.35108.06109.27108.870.75%4,714,364
Aug 26, 2025106.68108.76106.38108.46108.061.94%6,269,528
Aug 25, 2025107.03107.61106.37106.40106.01-0.80%3,927,675
Aug 22, 2025105.34107.96105.11107.26106.872.40%5,090,927
Aug 21, 2025105.71106.45104.57104.75104.37-1.18%3,801,772
Aug 20, 2025104.21106.44103.66106.00105.611.42%4,755,201
Aug 19, 2025105.54105.99103.96104.52104.14-1.13%5,470,732
Aug 18, 2025103.49105.95103.07105.71105.332.12%4,879,844
Aug 15, 2025105.44105.44103.38103.52103.14-1.43%6,360,270
Aug 14, 2025104.86105.98104.86105.02104.64-0.71%5,250,402
Aug 13, 2025107.28107.87104.68105.77105.38-0.82%7,802,165
Aug 12, 2025106.17106.83105.09106.64106.250.88%6,756,042
Aug 11, 2025105.44105.98105.13105.71105.330.15%8,854,180
Aug 8, 2025105.03105.98104.33105.55105.171.19%6,227,781
Aug 7, 2025105.58105.94104.01104.31103.93-0.34%2,832,474
Aug 6, 2025104.83105.42103.76104.67104.29-0.16%2,961,981
Aug 5, 2025107.00107.00103.72104.84104.46-1.54%3,827,250
Aug 4, 2025107.00107.20105.89106.48106.09-3,107,443
Aug 1, 2025104.27107.48103.36106.48106.091.41%5,337,547
Jul 31, 2025104.36107.20104.27105.00104.620.94%6,355,110
Jul 30, 2025102.68105.20102.09104.02103.640.76%7,926,750