Skip to main content
logo
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
111.73
+1.71 (1.55%)
At close: Jul 25, 2025, 4:00 PM
111.00
-0.73 (-0.65%)
After-hours: Jul 25, 2025, 7:52 PM EDT

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025110.21112.00109.67111.73111.731.55%4,130,721
Jul 24, 2025109.43110.67109.06110.02110.02-0.10%4,598,125
Jul 23, 2025109.01110.59108.70110.13110.131.69%6,925,472
Jul 22, 2025108.01108.51105.40108.30108.300.03%4,866,855
Jul 21, 2025109.07109.18107.88108.27108.27-0.63%2,882,638
Jul 18, 2025108.95109.40108.35108.96108.960.01%3,219,958
Jul 17, 2025107.06109.02106.91108.95108.951.56%3,512,118
Jul 16, 2025106.23107.36105.19107.28107.281.19%3,841,747
Jul 15, 2025106.55106.88105.83106.02106.02-0.23%2,934,865
Jul 14, 2025105.78106.68105.15106.26106.260.39%3,223,105
Jul 11, 2025105.68106.63105.17105.85105.85-0.45%2,234,200
Jul 10, 2025106.76107.20105.56106.33106.33-0.16%4,247,347
Jul 9, 2025106.44106.56105.28106.50106.500.95%5,242,901
Jul 8, 2025106.43107.09104.70105.50105.50-0.45%6,179,755
Jul 7, 2025106.82107.06105.48105.98105.98-0.68%3,524,833
Jul 3, 2025104.98106.96104.98106.71106.711.56%2,981,953
Jul 2, 2025104.70105.19104.33105.07105.070.38%3,676,524
Jul 1, 2025105.22106.07103.59104.67104.67-0.90%4,994,661
Jun 30, 2025105.17105.68104.56105.62105.620.52%5,090,863
Jun 27, 2025104.75105.89104.50105.07105.070.60%4,955,275
Jun 26, 2025103.85104.79103.66104.44104.441.05%7,391,727
Jun 25, 2025104.02104.02102.99103.35103.35-0.24%3,752,246
Jun 24, 2025104.00104.40102.86103.60103.600.24%2,830,983
Jun 23, 2025101.96103.43101.25103.35103.351.08%6,015,159
Jun 20, 2025103.72104.00100.86102.25101.89-1.19%7,548,595
Jun 18, 2025103.97104.84103.22103.48103.11-0.35%4,118,099
Jun 17, 2025104.44104.88103.52103.84103.47-0.62%3,150,926
Jun 16, 2025103.33105.19103.25104.49104.122.47%6,221,230
Jun 13, 2025102.34102.74101.29101.97101.61-1.57%5,525,713
Jun 12, 2025102.97103.95102.81103.60103.230.40%5,976,391
Jun 11, 2025103.20104.15102.30103.19102.820.28%4,816,454
Jun 10, 2025103.81104.01101.65102.90102.53-0.62%4,080,809
Jun 9, 2025103.24104.00102.67103.54103.17-0.24%3,063,386
Jun 6, 2025103.28103.84102.50103.79103.421.44%3,687,648
Jun 5, 2025102.64102.68101.37102.32101.96-0.01%3,363,325
Jun 4, 2025102.18102.97101.23102.33101.971.14%3,788,713
Jun 3, 2025100.39101.36100.10101.18100.820.79%3,803,817
Jun 2, 2025100.90101.0099.11100.39100.03-0.97%4,524,642
May 30, 2025101.67101.67100.54101.37101.01-0.75%6,829,367
May 29, 2025102.26102.36100.47102.14101.780.64%4,489,753
May 28, 2025101.02101.50100.40101.49101.130.47%5,433,076
May 27, 202599.30101.0598.74101.02100.663.09%5,542,073
May 23, 202596.6798.1096.3197.9997.640.06%3,224,535
May 22, 202597.0398.5396.7097.9397.580.74%5,307,040
May 21, 202596.2197.8796.0197.2196.86-0.45%5,303,944
May 20, 202597.7598.1997.0597.6597.30-0.21%3,542,310
May 19, 202596.5398.3396.0597.8697.51-0.07%3,201,333
May 16, 202596.7897.9596.3097.9397.581.18%3,609,693
May 15, 202595.8096.9895.8096.7996.450.46%2,544,773
May 14, 202596.0696.6995.6496.3596.010.30%4,820,005