JCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	103.28	103.84	102.50	103.79	103.79	1.44%	3,682,425
Jun 5, 2025	102.64	102.68	101.37	102.32	102.32	-0.01%	3,363,325
Jun 4, 2025	102.18	102.97	101.23	102.33	102.33	1.14%	3,788,713
Jun 3, 2025	100.39	101.36	100.10	101.18	101.18	0.79%	3,803,817
Jun 2, 2025	100.90	101.00	99.11	100.39	100.39	-0.97%	4,524,642
May 30, 2025	101.67	101.67	100.54	101.37	101.37	-0.75%	6,829,367
May 29, 2025	102.26	102.36	100.47	102.14	102.14	0.64%	4,489,753
May 28, 2025	101.02	101.50	100.40	101.49	101.49	0.47%	5,433,076
May 27, 2025	99.30	101.05	98.74	101.02	101.02	3.09%	5,542,073
May 23, 2025	96.67	98.10	96.31	97.99	97.99	0.06%	3,224,535
May 22, 2025	97.03	98.53	96.70	97.93	97.93	0.74%	5,307,040
May 21, 2025	96.21	97.87	96.01	97.21	97.21	-0.45%	5,303,944
May 20, 2025	97.75	98.19	97.05	97.65	97.65	-0.21%	3,542,310
May 19, 2025	96.53	98.33	96.05	97.86	97.86	-0.07%	3,201,333
May 16, 2025	96.78	97.95	96.30	97.93	97.93	1.18%	3,609,693
May 15, 2025	95.80	96.98	95.80	96.79	96.79	0.46%	2,544,773
May 14, 2025	96.06	96.69	95.64	96.35	96.35	0.30%	4,820,005
May 13, 2025	95.58	97.11	95.31	96.06	96.06	0.82%	4,951,034
May 12, 2025	95.33	95.50	94.35	95.28	95.28	3.66%	4,890,162
May 9, 2025	91.83	92.08	90.91	91.92	91.92	0.75%	3,018,779
May 8, 2025	90.81	92.41	90.35	91.24	91.24	1.66%	9,040,831
May 7, 2025	88.50	91.05	87.77	89.75	89.75	1.06%	7,014,662
May 6, 2025	87.93	89.24	87.93	88.81	88.81	-0.58%	4,590,858
May 5, 2025	88.08	89.49	87.31	89.33	89.33	0.46%	3,961,899
May 2, 2025	88.16	89.38	88.06	88.92	88.92	1.91%	5,868,605
May 1, 2025	84.65	88.26	84.61	87.25	87.25	3.99%	7,535,760
Apr 30, 2025	82.47	84.02	81.55	83.90	83.90	1.91%	4,910,056
Apr 29, 2025	80.85	82.48	80.55	82.33	82.33	1.52%	3,220,904
Apr 28, 2025	81.33	81.95	80.20	81.10	81.10	0.04%	3,155,661
Apr 25, 2025	80.35	81.47	80.01	81.07	81.07	0.88%	2,920,561
Apr 24, 2025	78.08	80.61	77.99	80.36	80.36	2.66%	3,277,205
Apr 23, 2025	78.96	80.33	78.12	78.28	78.28	2.18%	4,031,744
Apr 22, 2025	75.69	76.88	75.17	76.61	76.61	2.90%	3,873,515
Apr 21, 2025	75.70	76.34	73.55	74.45	74.45	-3.10%	4,544,624
Apr 17, 2025	76.94	77.86	76.59	76.83	76.83	0.22%	4,893,466
Apr 16, 2025	77.52	78.10	75.91	76.66	76.66	-2.46%	3,346,434
Apr 15, 2025	78.61	79.84	78.38	78.59	78.59	0.11%	3,519,894
Apr 14, 2025	78.74	79.38	77.78	78.50	78.50	1.00%	3,308,577
Apr 11, 2025	76.03	78.13	74.84	77.72	77.72	1.95%	3,026,686
Apr 10, 2025	76.50	77.51	74.08	76.23	76.23	-3.30%	6,459,124
Apr 9, 2025	70.71	79.93	70.08	78.83	78.83	10.81%	7,791,737
Apr 8, 2025	73.29	74.65	69.99	71.14	71.14	-1.24%	5,603,853
Apr 7, 2025	70.10	74.20	68.03	72.03	72.03	0.46%	9,017,369
Apr 4, 2025	75.02	75.74	71.62	71.70	71.70	-7.16%	7,065,098
Apr 3, 2025	78.09	79.50	76.94	77.23	77.23	-6.79%	5,782,790
Apr 2, 2025	80.01	83.06	80.01	82.86	82.86	1.79%	3,437,631
Apr 1, 2025	79.72	81.45	79.07	81.40	81.40	1.61%	4,099,700
Mar 31, 2025	78.63	80.57	77.51	80.11	80.11	0.53%	3,930,162
Mar 28, 2025	81.78	82.04	79.38	79.69	79.69	-3.02%	3,498,841
Mar 27, 2025	82.74	82.83	81.69	82.17	82.17	-0.71%	4,444,728