Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
78.40
+1.79 (2.34%)
Apr 23, 2025, 4:00 PM EDT - Market closed
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 78.96 | 80.33 | 78.12 | 78.28 | 78.28 | 2.18% | 3,998,189 |
| 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 |
| 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 |