Skip to main content
logo
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
119.75
-1.19 (-0.98%)
At close: Dec 31, 2025, 4:00 PM EST
120.52
+0.77 (0.64%)
After-hours: Dec 31, 2025, 7:44 PM EST

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025121.00121.18119.67119.75119.75-0.98%2,509,081
Dec 30, 2025121.57122.16120.88120.94120.94-0.63%2,544,937
Dec 29, 2025121.50122.21121.33121.71121.71-0.29%2,403,293
Dec 26, 2025121.42122.12121.12122.06122.060.55%1,790,343
Dec 24, 2025121.23121.68120.91121.39121.390.21%1,108,820
Dec 23, 2025119.78121.15119.43121.13121.130.98%3,646,840
Dec 22, 2025119.97120.13118.77119.96119.960.36%3,346,135
Dec 19, 2025117.49120.19117.49119.53119.131.52%17,473,154
Dec 18, 2025118.00119.52116.81117.74117.351.17%8,073,591
Dec 17, 2025118.52120.00116.00116.38115.99-2.08%8,227,524
Dec 16, 2025117.46119.60116.94118.85118.451.69%6,854,878
Dec 15, 2025116.02116.91115.08116.88116.491.85%6,351,887
Dec 12, 2025117.74118.06113.92114.76114.38-2.80%7,293,290
Dec 11, 2025115.28118.06114.19118.06117.661.94%4,423,700
Dec 10, 2025116.22117.02114.98115.81115.420.03%5,003,011
Dec 9, 2025114.20116.52114.06115.77115.380.69%4,534,268
Dec 8, 2025114.52117.34114.22114.98114.600.66%4,658,859
Dec 5, 2025114.00114.45113.46114.23113.850.03%4,329,307
Dec 4, 2025113.61115.16113.00114.20113.82-0.02%4,471,785
Dec 3, 2025115.00115.40113.47114.22113.84-0.92%5,045,985
Dec 2, 2025115.34115.74114.58115.28114.890.30%3,870,396
Dec 1, 2025115.41116.12114.77114.94114.56-1.18%3,481,698
Nov 28, 2025116.88117.26115.43116.31115.920.02%1,395,997
Nov 26, 2025114.69117.18114.55116.29115.901.43%3,488,419
Nov 25, 2025114.76115.50112.57114.65114.270.40%6,359,385
Nov 24, 2025114.08115.52113.55114.19113.810.56%6,430,266
Nov 21, 2025113.06114.31112.21113.55113.170.50%5,121,886
Nov 20, 2025116.30117.32112.83112.99112.61-1.25%7,047,592
Nov 19, 2025114.40116.37114.11114.42114.04-0.02%4,288,253
Nov 18, 2025115.80116.01114.07114.44114.06-1.67%4,865,410
Nov 17, 2025118.49119.08115.83116.38115.99-1.97%4,266,736
Nov 14, 2025118.60120.28118.00118.72118.32-1.23%3,399,900
Nov 13, 2025122.73123.65119.75120.20119.80-2.01%4,220,316
Nov 12, 2025122.07123.78122.07122.66122.250.59%5,138,772
Nov 11, 2025122.31122.67121.34121.94121.53-0.52%4,341,086
Nov 10, 2025122.75123.76121.85122.58122.170.27%5,589,320
Nov 7, 2025120.80122.55119.35122.25121.84-4,901,018
Nov 6, 2025120.65123.37119.02122.25121.841.15%6,802,348
Nov 5, 2025120.93123.05118.00120.86120.468.84%13,299,822
Nov 4, 2025111.57112.35110.70111.04110.67-1.89%6,765,589
Nov 3, 2025114.49114.95112.63113.18112.80-1.06%4,320,619
Oct 31, 2025113.80115.16113.80114.39114.010.16%3,696,688
Oct 30, 2025113.07116.48112.39114.21113.830.77%3,424,087
Oct 29, 2025112.07114.31112.07113.34112.961.01%3,187,340
Oct 28, 2025112.97113.41111.54112.21111.83-0.74%2,952,758
Oct 27, 2025114.07114.60112.39113.05112.670.10%3,660,111
Oct 24, 2025112.00113.38111.60112.94112.562.16%4,231,479
Oct 23, 2025108.80110.71108.47110.55110.181.85%3,740,956
Oct 22, 2025112.00112.17107.84108.54108.18-2.37%3,933,379
Oct 21, 2025110.22111.59109.73111.18110.810.52%3,962,583