Skip to main content
logo
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
112.99
-1.43 (-1.25%)
At close: Nov 20, 2025, 4:00 PM EST
114.41
+1.42 (1.26%)
After-hours: Nov 20, 2025, 7:55 PM EST

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2025116.30117.32112.83112.99112.99-1.25%7,047,444
Nov 19, 2025114.40116.37114.11114.42114.42-0.02%4,288,253
Nov 18, 2025115.80116.01114.07114.44114.44-1.67%4,865,410
Nov 17, 2025118.49119.08115.83116.38116.38-1.97%4,266,736
Nov 14, 2025118.60120.28118.00118.72118.72-1.23%3,399,900
Nov 13, 2025122.73123.65119.75120.20120.20-2.01%4,220,316
Nov 12, 2025122.07123.78122.07122.66122.660.59%5,138,772
Nov 11, 2025122.31122.67121.34121.94121.94-0.52%4,341,086
Nov 10, 2025122.75123.76121.85122.58122.580.27%5,589,320
Nov 7, 2025120.80122.55119.35122.25122.25-4,901,018
Nov 6, 2025120.65123.37119.02122.25122.251.15%6,802,348
Nov 5, 2025120.93123.05118.00120.86120.868.84%13,299,822
Nov 4, 2025111.57112.35110.70111.04111.04-1.89%6,765,589
Nov 3, 2025114.49114.95112.63113.18113.18-1.06%4,320,619
Oct 31, 2025113.80115.16113.80114.39114.390.16%3,696,688
Oct 30, 2025113.07116.48112.39114.21114.210.77%3,424,087
Oct 29, 2025112.07114.31112.07113.34113.341.01%3,187,340
Oct 28, 2025112.97113.41111.54112.21112.21-0.74%2,952,758
Oct 27, 2025114.07114.60112.39113.05113.050.10%3,660,111
Oct 24, 2025112.00113.38111.60112.94112.942.16%4,231,479
Oct 23, 2025108.80110.71108.47110.55110.551.85%3,740,956
Oct 22, 2025112.00112.17107.84108.54108.54-2.37%3,933,379
Oct 21, 2025110.22111.59109.73111.18111.180.52%3,962,583
Oct 20, 2025109.86110.63109.36110.60110.601.63%3,116,111
Oct 17, 2025108.87109.69107.77108.83108.83-0.49%4,228,716
Oct 16, 2025111.45111.45108.45109.37109.37-1.31%3,679,206
Oct 15, 2025108.78111.13108.70110.82110.822.75%3,935,739
Oct 14, 2025105.00108.25104.49107.85107.851.38%2,819,747
Oct 13, 2025106.69107.60106.02106.38106.380.79%2,336,772
Oct 10, 2025108.42109.34105.41105.55105.55-2.05%3,140,485
Oct 9, 2025108.97110.00106.80107.76107.76-0.62%3,626,225
Oct 8, 2025108.58109.91107.00108.43108.430.11%3,892,965
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, 2025106.94108.37106.42107.41107.010.42%3,196,101
Sep 16, 2025107.86107.94106.08106.96106.57-0.79%3,224,120
Sep 15, 2025107.81108.06106.55107.81107.410.26%4,277,748
Sep 12, 2025107.32108.72107.06107.53107.13-0.27%2,826,284