Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
79.69
-2.48 (-3.02%)
At close: Mar 28, 2025, 4:00 PM
79.36
-0.33 (-0.41%)
After-hours: Mar 28, 2025, 7:55 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 84.26 | 84.80 | 82.46 | 82.76 | 82.76 | -1.87% | 5,015,764 |
| Mar 25, 2025 | 84.52 | 85.10 | 83.77 | 84.34 | 84.34 | -0.21% | 3,086,268 |
| Mar 24, 2025 | 83.79 | 84.58 | 83.30 | 84.52 | 84.52 | 2.16% | 3,865,988 |
| Mar 21, 2025 | 82.41 | 82.79 | 81.27 | 82.73 | 82.37 | -0.51% | 6,990,736 |
| Mar 20, 2025 | 81.93 | 83.39 | 81.85 | 83.15 | 82.79 | 0.31% | 3,842,050 |
| Mar 19, 2025 | 81.42 | 83.43 | 81.38 | 82.89 | 82.53 | 1.57% | 4,495,540 |
| Mar 18, 2025 | 80.76 | 81.68 | 80.23 | 81.61 | 81.25 | 0.12% | 4,735,985 |
| Mar 17, 2025 | 79.19 | 82.05 | 79.01 | 81.51 | 81.16 | 2.34% | 4,057,424 |
| Mar 14, 2025 | 78.90 | 79.86 | 78.38 | 79.65 | 79.30 | 2.83% | 4,696,597 |
| Mar 13, 2025 | 78.23 | 79.12 | 76.94 | 77.46 | 77.12 | -1.55% | 3,503,238 |
| Mar 12, 2025 | 78.50 | 79.93 | 78.01 | 78.68 | 78.34 | 2.20% | 4,958,047 |
| Mar 11, 2025 | 77.92 | 78.74 | 76.60 | 76.99 | 76.65 | -1.19% | 6,666,317 |
| Mar 10, 2025 | 77.89 | 78.80 | 77.25 | 77.92 | 77.58 | -2.67% | 6,057,643 |
| Mar 7, 2025 | 80.10 | 81.23 | 79.07 | 80.06 | 79.71 | -1.25% | 5,576,740 |
| Mar 6, 2025 | 80.96 | 82.21 | 80.69 | 81.07 | 80.72 | -1.40% | 5,345,083 |
| Mar 5, 2025 | 81.26 | 82.93 | 81.06 | 82.22 | 81.86 | 1.63% | 4,602,991 |
| Mar 4, 2025 | 81.10 | 82.59 | 79.29 | 80.90 | 80.55 | -2.01% | 5,895,759 |
| Mar 3, 2025 | 86.23 | 86.50 | 82.09 | 82.56 | 82.20 | -3.62% | 4,011,843 |
| Feb 28, 2025 | 84.29 | 85.71 | 83.96 | 85.66 | 85.29 | 1.67% | 7,334,435 |
| Feb 27, 2025 | 85.28 | 86.28 | 84.20 | 84.25 | 83.88 | -0.78% | 3,921,547 |
| Feb 26, 2025 | 85.08 | 86.52 | 84.84 | 84.91 | 84.54 | 1.20% | 4,657,641 |
| Feb 25, 2025 | 83.99 | 84.46 | 82.67 | 83.90 | 83.53 | -0.15% | 4,467,309 |
| Feb 24, 2025 | 85.38 | 85.49 | 83.28 | 84.03 | 83.66 | -1.47% | 4,767,906 |
| Feb 21, 2025 | 88.93 | 89.26 | 84.53 | 85.28 | 84.91 | -4.00% | 4,748,574 |
| Feb 20, 2025 | 90.30 | 90.45 | 88.48 | 88.83 | 88.44 | -1.79% | 3,639,100 |
| Feb 19, 2025 | 90.11 | 90.56 | 89.61 | 90.45 | 90.06 | -0.17% | 2,118,510 |
| Feb 18, 2025 | 90.00 | 91.14 | 89.61 | 90.60 | 90.21 | 0.92% | 3,508,475 |
| Feb 14, 2025 | 88.60 | 89.86 | 88.37 | 89.77 | 89.38 | 1.38% | 2,800,413 |
| Feb 13, 2025 | 89.07 | 89.17 | 87.97 | 88.55 | 88.16 | -0.54% | 3,231,739 |
| Feb 12, 2025 | 87.72 | 89.35 | 87.34 | 89.03 | 88.64 | -0.15% | 2,846,669 |
| Feb 11, 2025 | 89.24 | 89.77 | 88.51 | 89.16 | 88.77 | -0.40% | 4,399,676 |
| Feb 10, 2025 | 89.77 | 89.95 | 88.78 | 89.52 | 89.13 | 2.13% | 5,919,008 |
| Feb 7, 2025 | 88.41 | 88.75 | 87.37 | 87.65 | 87.27 | -0.40% | 7,031,192 |
| Feb 6, 2025 | 86.93 | 88.37 | 85.65 | 88.00 | 87.62 | 2.31% | 11,127,930 |
| Feb 5, 2025 | 87.11 | 88.90 | 85.41 | 86.01 | 85.64 | 11.28% | 12,268,358 |
| Feb 4, 2025 | 77.27 | 77.91 | 76.94 | 77.29 | 76.95 | 0.38% | 4,008,825 |
| Feb 3, 2025 | 76.44 | 77.44 | 75.89 | 77.00 | 76.66 | -1.28% | 4,182,307 |
| Jan 31, 2025 | 78.19 | 79.04 | 77.74 | 78.00 | 77.66 | -0.27% | 6,427,958 |
| Jan 30, 2025 | 77.11 | 78.67 | 76.45 | 78.21 | 77.87 | 2.53% | 5,231,088 |
| Jan 29, 2025 | 75.94 | 77.08 | 75.91 | 76.28 | 75.95 | 0.21% | 5,511,691 |
| Jan 28, 2025 | 77.60 | 77.83 | 75.32 | 76.12 | 75.79 | -1.22% | 8,319,522 |
| Jan 27, 2025 | 78.75 | 78.79 | 75.96 | 77.06 | 76.72 | -5.56% | 8,283,530 |
| Jan 24, 2025 | 82.03 | 82.22 | 81.00 | 81.60 | 81.24 | -0.52% | 4,893,318 |
| Jan 23, 2025 | 82.18 | 82.26 | 81.49 | 82.03 | 81.67 | -0.09% | 4,748,452 |
| Jan 22, 2025 | 82.71 | 82.90 | 82.06 | 82.10 | 81.74 | -0.46% | 2,588,723 |
| Jan 21, 2025 | 82.01 | 82.53 | 81.48 | 82.48 | 82.12 | 1.65% | 3,827,555 |
| Jan 17, 2025 | 80.96 | 81.55 | 80.63 | 81.14 | 80.79 | 0.85% | 3,591,091 |
| Jan 16, 2025 | 79.77 | 80.69 | 79.42 | 80.46 | 80.11 | 1.28% | 3,962,391 |