Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
85.28
-3.55 (-4.00%)
At close: Feb 21, 2025, 4:00 PM
85.16
-0.12 (-0.14%)
After-hours: Feb 21, 2025, 5:10 PM EST
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 88.93 | 89.26 | 84.53 | 85.28 | 85.28 | -4.00% | 4,671,486 |
| Feb 20, 2025 | 90.30 | 90.45 | 88.48 | 88.83 | 88.83 | -1.79% | 3,639,100 |
| Feb 19, 2025 | 90.11 | 90.56 | 89.61 | 90.45 | 90.45 | -0.17% | 2,118,510 |
| Feb 18, 2025 | 90.00 | 91.14 | 89.61 | 90.60 | 90.60 | 0.92% | 3,508,475 |
| Feb 14, 2025 | 88.60 | 89.86 | 88.37 | 89.77 | 89.77 | 1.38% | 2,800,413 |
| Feb 13, 2025 | 89.07 | 89.17 | 87.97 | 88.55 | 88.55 | -0.54% | 3,231,739 |
| Feb 12, 2025 | 87.72 | 89.35 | 87.34 | 89.03 | 89.03 | -0.15% | 2,846,669 |
| Feb 11, 2025 | 89.24 | 89.77 | 88.51 | 89.16 | 89.16 | -0.40% | 4,399,676 |
| Feb 10, 2025 | 89.77 | 89.95 | 88.78 | 89.52 | 89.52 | 2.13% | 5,919,008 |
| Feb 7, 2025 | 88.41 | 88.75 | 87.37 | 87.65 | 87.65 | -0.40% | 7,031,192 |
| Feb 6, 2025 | 86.93 | 88.37 | 85.65 | 88.00 | 88.00 | 2.31% | 11,127,930 |
| Feb 5, 2025 | 87.11 | 88.90 | 85.41 | 86.01 | 86.01 | 11.28% | 12,268,358 |
| Feb 4, 2025 | 77.27 | 77.91 | 76.94 | 77.29 | 77.29 | 0.38% | 4,008,825 |
| Feb 3, 2025 | 76.44 | 77.44 | 75.89 | 77.00 | 77.00 | -1.28% | 4,182,307 |
| Jan 31, 2025 | 78.19 | 79.04 | 77.74 | 78.00 | 78.00 | -0.27% | 6,427,958 |
| Jan 30, 2025 | 77.11 | 78.67 | 76.45 | 78.21 | 78.21 | 2.53% | 5,231,088 |
| Jan 29, 2025 | 75.94 | 77.08 | 75.91 | 76.28 | 76.28 | 0.21% | 5,511,691 |
| Jan 28, 2025 | 77.60 | 77.83 | 75.32 | 76.12 | 76.12 | -1.22% | 8,319,522 |
| Jan 27, 2025 | 78.75 | 78.79 | 75.96 | 77.06 | 77.06 | -5.56% | 8,283,530 |
| Jan 24, 2025 | 82.03 | 82.22 | 81.00 | 81.60 | 81.60 | -0.52% | 4,893,318 |
| Jan 23, 2025 | 82.18 | 82.26 | 81.49 | 82.03 | 82.03 | -0.09% | 4,748,452 |
| Jan 22, 2025 | 82.71 | 82.90 | 82.06 | 82.10 | 82.10 | -0.46% | 2,588,723 |
| Jan 21, 2025 | 82.01 | 82.53 | 81.48 | 82.48 | 82.48 | 1.65% | 3,827,555 |
| Jan 17, 2025 | 80.96 | 81.55 | 80.63 | 81.14 | 81.14 | 0.85% | 3,591,091 |
| Jan 16, 2025 | 79.77 | 80.69 | 79.42 | 80.46 | 80.46 | 1.28% | 3,962,391 |
| Jan 15, 2025 | 81.94 | 81.94 | 79.29 | 79.44 | 79.44 | -0.96% | 5,092,588 |
| Jan 14, 2025 | 79.77 | 80.61 | 79.43 | 80.21 | 80.21 | 1.15% | 2,144,908 |
| Jan 13, 2025 | 77.39 | 79.40 | 77.23 | 79.30 | 79.30 | 0.81% | 2,766,219 |
| Jan 10, 2025 | 79.23 | 79.67 | 78.38 | 78.66 | 78.66 | -1.72% | 3,036,240 |
| Jan 8, 2025 | 78.82 | 80.11 | 78.82 | 80.04 | 80.04 | 1.10% | 2,185,123 |
| Jan 7, 2025 | 79.24 | 80.04 | 78.78 | 79.17 | 79.17 | -0.13% | 2,859,699 |
| Jan 6, 2025 | 80.01 | 81.01 | 79.06 | 79.27 | 79.27 | -0.81% | 2,261,772 |
| Jan 3, 2025 | 79.40 | 80.49 | 79.19 | 79.92 | 79.92 | 1.23% | 1,849,350 |
| Jan 2, 2025 | 79.68 | 80.14 | 78.51 | 78.95 | 78.95 | 0.03% | 1,929,250 |
| Dec 31, 2024 | 79.61 | 79.95 | 78.64 | 78.93 | 78.93 | -0.27% | 1,689,514 |
| Dec 30, 2024 | 78.75 | 79.59 | 78.13 | 79.14 | 79.14 | -0.85% | 1,621,639 |
| Dec 27, 2024 | 79.78 | 80.80 | 79.50 | 79.82 | 79.82 | -1.27% | 1,651,837 |
| Dec 26, 2024 | 80.76 | 81.28 | 80.50 | 80.85 | 80.85 | -0.17% | 1,348,554 |
| Dec 24, 2024 | 80.05 | 80.99 | 79.98 | 80.99 | 80.99 | 0.85% | 1,241,122 |
| Dec 23, 2024 | 79.84 | 80.72 | 79.54 | 80.31 | 80.31 | -0.41% | 4,021,040 |
| Dec 20, 2024 | 78.60 | 81.03 | 78.27 | 80.64 | 80.27 | 2.45% | 6,394,252 |
| Dec 19, 2024 | 80.05 | 81.34 | 78.49 | 78.71 | 78.35 | -0.14% | 3,905,604 |
| Dec 18, 2024 | 82.69 | 82.85 | 78.75 | 78.82 | 78.46 | -3.70% | 4,206,325 |
| Dec 17, 2024 | 83.41 | 83.99 | 81.57 | 81.85 | 81.48 | -2.58% | 4,465,375 |
| Dec 16, 2024 | 82.34 | 84.64 | 81.89 | 84.02 | 83.64 | 1.68% | 4,600,710 |
| Dec 13, 2024 | 83.02 | 83.76 | 82.51 | 82.63 | 82.25 | -0.84% | 2,354,216 |
| Dec 12, 2024 | 84.02 | 84.48 | 83.31 | 83.33 | 82.95 | -0.82% | 2,121,565 |
| Dec 11, 2024 | 83.28 | 84.18 | 82.54 | 84.02 | 83.64 | 1.50% | 3,310,629 |
| Dec 10, 2024 | 83.50 | 83.70 | 82.20 | 82.78 | 82.40 | -1.36% | 2,983,931 |
| Dec 9, 2024 | 83.99 | 85.13 | 83.73 | 83.92 | 83.54 | -0.50% | 4,337,026 |
| Dec 6, 2024 | 83.37 | 84.37 | 83.10 | 84.34 | 83.95 | 1.50% | 4,223,078 |
| Dec 5, 2024 | 83.27 | 84.00 | 83.00 | 83.09 | 82.71 | -0.84% | 3,668,547 |
| Dec 4, 2024 | 82.24 | 84.16 | 82.02 | 83.79 | 83.41 | 1.59% | 2,455,454 |
| Dec 3, 2024 | 83.64 | 84.09 | 82.44 | 82.48 | 82.10 | -1.42% | 2,673,849 |
| Dec 2, 2024 | 84.16 | 84.43 | 83.65 | 83.67 | 83.29 | -0.23% | 2,720,601 |
| Nov 29, 2024 | 84.17 | 85.58 | 83.86 | 83.86 | 83.48 | 0.18% | 2,898,293 |
| Nov 27, 2024 | 83.92 | 84.48 | 83.37 | 83.71 | 83.33 | -0.05% | 2,754,734 |
| Nov 26, 2024 | 83.03 | 84.12 | 82.32 | 83.75 | 83.37 | 0.49% | 4,447,973 |
| Nov 25, 2024 | 84.13 | 84.43 | 83.28 | 83.34 | 82.96 | -0.13% | 4,764,470 |
| Nov 22, 2024 | 83.77 | 84.17 | 83.14 | 83.45 | 83.07 | -0.64% | 4,360,652 |
| Nov 21, 2024 | 83.45 | 84.75 | 83.08 | 83.99 | 83.61 | 1.22% | 3,040,107 |
| Nov 20, 2024 | 83.61 | 83.69 | 82.58 | 82.98 | 82.60 | -0.66% | 3,632,442 |
| Nov 19, 2024 | 82.90 | 83.92 | 82.44 | 83.53 | 83.15 | -0.14% | 3,419,144 |
| Nov 18, 2024 | 84.27 | 84.50 | 83.54 | 83.65 | 83.27 | -0.89% | 3,439,247 |
| Nov 15, 2024 | 84.58 | 85.23 | 84.29 | 84.40 | 84.01 | -0.87% | 3,143,791 |
| Nov 14, 2024 | 85.41 | 85.98 | 84.87 | 85.14 | 84.75 | -0.67% | 3,545,192 |
| Nov 13, 2024 | 85.44 | 86.46 | 85.25 | 85.71 | 85.32 | 0.65% | 3,449,892 |
| Nov 12, 2024 | 86.09 | 86.89 | 84.56 | 85.16 | 84.77 | -1.66% | 3,623,196 |
| Nov 11, 2024 | 84.78 | 87.16 | 84.78 | 86.60 | 86.20 | 2.34% | 5,489,388 |
| Nov 8, 2024 | 81.87 | 84.79 | 81.86 | 84.62 | 84.23 | 3.31% | 4,392,978 |
| Nov 7, 2024 | 81.46 | 82.21 | 80.27 | 81.91 | 81.53 | 0.54% | 4,840,164 |
| Nov 6, 2024 | 77.55 | 81.98 | 77.10 | 81.47 | 81.10 | 8.83% | 7,906,824 |
| Nov 5, 2024 | 74.03 | 74.99 | 73.92 | 74.86 | 74.52 | 0.85% | 4,247,638 |
| Nov 4, 2024 | 75.31 | 75.85 | 73.81 | 74.23 | 73.89 | -1.68% | 3,412,327 |
| Nov 1, 2024 | 75.95 | 76.21 | 75.37 | 75.50 | 75.15 | -0.07% | 2,284,792 |
| Oct 31, 2024 | 75.90 | 76.52 | 75.39 | 75.55 | 75.20 | -1.01% | 3,652,616 |
| Oct 30, 2024 | 76.39 | 76.84 | 76.08 | 76.32 | 75.97 | -0.97% | 3,832,718 |
| Oct 29, 2024 | 77.10 | 77.45 | 76.50 | 77.07 | 76.72 | -0.85% | 3,038,856 |
| Oct 28, 2024 | 77.32 | 77.99 | 77.20 | 77.73 | 77.37 | 1.29% | 7,183,698 |
| Oct 25, 2024 | 77.35 | 77.88 | 76.53 | 76.74 | 76.39 | -0.16% | 3,226,968 |
| Oct 24, 2024 | 77.12 | 77.26 | 75.73 | 76.86 | 76.51 | 0.50% | 4,002,436 |
| Oct 23, 2024 | 76.44 | 77.57 | 76.10 | 76.48 | 76.13 | -0.21% | 3,293,338 |
| Oct 22, 2024 | 76.91 | 77.21 | 76.05 | 76.64 | 76.29 | -0.69% | 2,492,073 |
| Oct 21, 2024 | 77.47 | 77.88 | 76.73 | 77.17 | 76.82 | -0.35% | 2,546,758 |
| Oct 18, 2024 | 77.65 | 77.75 | 77.02 | 77.44 | 77.09 | 0.25% | 2,567,387 |
| Oct 17, 2024 | 77.10 | 77.39 | 76.60 | 77.25 | 76.90 | 1.13% | 2,407,777 |
| Oct 16, 2024 | 76.69 | 77.09 | 76.11 | 76.39 | 76.04 | -0.27% | 2,547,099 |
| Oct 15, 2024 | 77.52 | 77.75 | 76.48 | 76.60 | 76.25 | -1.39% | 3,095,473 |
| Oct 14, 2024 | 77.43 | 77.76 | 77.13 | 77.68 | 77.32 | 0.09% | 1,971,744 |
| Oct 11, 2024 | 76.43 | 77.83 | 76.36 | 77.61 | 77.25 | 0.90% | 2,613,789 |
| Oct 10, 2024 | 77.37 | 77.58 | 76.64 | 76.92 | 76.57 | -1.00% | 2,198,274 |
| Oct 9, 2024 | 76.64 | 77.87 | 76.47 | 77.70 | 77.34 | 1.77% | 3,194,834 |
| Oct 8, 2024 | 75.78 | 76.49 | 75.28 | 76.35 | 76.00 | 1.06% | 3,644,536 |
| Oct 7, 2024 | 75.03 | 75.74 | 74.62 | 75.55 | 75.20 | -0.17% | 2,260,786 |
| Oct 4, 2024 | 76.08 | 76.17 | 74.85 | 75.68 | 75.33 | 0.25% | 2,436,050 |
| Oct 3, 2024 | 76.30 | 76.47 | 74.98 | 75.49 | 75.14 | -1.41% | 2,443,913 |
| Oct 2, 2024 | 76.19 | 77.13 | 76.10 | 76.57 | 76.22 | -0.31% | 2,271,030 |
| Oct 1, 2024 | 78.02 | 78.23 | 76.51 | 76.81 | 76.46 | -1.03% | 3,424,878 |
| Sep 30, 2024 | 76.96 | 77.70 | 76.74 | 77.61 | 77.25 | 0.52% | 5,720,007 |
| Sep 27, 2024 | 76.95 | 77.71 | 76.74 | 77.21 | 76.86 | 0.88% | 3,796,465 |