Skip to main content
logo
Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
118.06
+2.25 (1.94%)
At close: Dec 11, 2025, 4:00 PM EST
117.90
-0.16 (-0.14%)
After-hours: Dec 11, 2025, 7:00 PM EST

JCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 2025115.28118.06114.19118.06118.061.94%4,318,178
Dec 10, 2025116.22117.02114.98115.81115.810.03%4,982,370
Dec 9, 2025114.20116.52114.06115.77115.770.69%4,534,268
Dec 8, 2025114.52117.34114.22114.98114.980.66%4,658,859
Dec 5, 2025114.00114.45113.46114.23114.230.03%4,329,307
Dec 4, 2025113.61115.16113.00114.20114.20-0.02%4,471,785
Dec 3, 2025115.00115.40113.47114.22114.22-0.92%5,045,985
Dec 2, 2025115.34115.74114.58115.28115.280.30%3,870,396
Dec 1, 2025115.41116.12114.77114.94114.94-1.18%3,481,698
Nov 28, 2025116.88117.26115.43116.31116.310.02%1,395,997
Nov 26, 2025114.69117.18114.55116.29116.291.43%3,488,419
Nov 25, 2025114.76115.50112.57114.65114.650.40%6,359,385
Nov 24, 2025114.08115.52113.55114.19114.190.56%6,430,266
Nov 21, 2025113.06114.31112.21113.55113.550.50%5,121,886
Nov 20, 2025116.30117.32112.83112.99112.99-1.25%7,047,592
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