Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
106.23
-0.86 (-0.80%)
At close: Sep 5, 2025, 4:00 PM
104.95
-1.28 (-1.20%)
After-hours: Sep 5, 2025, 7:00 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107.26 | 107.69 | 104.03 | 106.23 | 106.23 | -0.80% | 4,124,039 |
| Sep 4, 2025 | 105.88 | 107.16 | 105.25 | 107.09 | 107.09 | 1.66% | 2,746,331 |
| Sep 3, 2025 | 106.01 | 106.29 | 104.80 | 105.34 | 105.34 | -0.59% | 3,301,179 |
| Sep 2, 2025 | 105.06 | 106.03 | 103.82 | 105.96 | 105.96 | -0.87% | 4,591,055 |
| Aug 29, 2025 | 108.68 | 109.17 | 106.23 | 106.89 | 106.89 | -1.62% | 4,216,483 |
| Aug 28, 2025 | 109.51 | 109.64 | 108.50 | 108.65 | 108.65 | -0.57% | 3,751,956 |
| Aug 27, 2025 | 108.24 | 110.35 | 108.06 | 109.27 | 109.27 | 0.75% | 4,714,364 |
| Aug 26, 2025 | 106.68 | 108.76 | 106.38 | 108.46 | 108.46 | 1.94% | 6,269,528 |
| Aug 25, 2025 | 107.03 | 107.61 | 106.37 | 106.40 | 106.40 | -0.80% | 3,927,675 |
| Aug 22, 2025 | 105.34 | 107.96 | 105.11 | 107.26 | 107.26 | 2.40% | 5,090,927 |
| Aug 21, 2025 | 105.71 | 106.45 | 104.57 | 104.75 | 104.75 | -1.18% | 3,801,772 |
| Aug 20, 2025 | 104.21 | 106.44 | 103.66 | 106.00 | 106.00 | 1.42% | 4,755,201 |
| Aug 19, 2025 | 105.54 | 105.99 | 103.96 | 104.52 | 104.52 | -1.13% | 5,470,732 |
| Aug 18, 2025 | 103.49 | 105.95 | 103.07 | 105.71 | 105.71 | 2.12% | 4,879,844 |
| Aug 15, 2025 | 105.44 | 105.44 | 103.38 | 103.52 | 103.52 | -1.43% | 6,360,270 |
| Aug 14, 2025 | 104.86 | 105.98 | 104.86 | 105.02 | 105.02 | -0.71% | 5,250,402 |
| Aug 13, 2025 | 107.28 | 107.87 | 104.68 | 105.77 | 105.77 | -0.82% | 7,802,165 |
| Aug 12, 2025 | 106.17 | 106.83 | 105.09 | 106.64 | 106.64 | 0.88% | 6,756,042 |
| Aug 11, 2025 | 105.44 | 105.98 | 105.13 | 105.71 | 105.71 | 0.15% | 8,854,180 |
| Aug 8, 2025 | 105.03 | 105.98 | 104.33 | 105.55 | 105.55 | 1.19% | 6,227,781 |
| Aug 7, 2025 | 105.58 | 105.94 | 104.01 | 104.31 | 104.31 | -0.34% | 2,832,474 |
| Aug 6, 2025 | 104.83 | 105.42 | 103.76 | 104.67 | 104.67 | -0.16% | 2,961,981 |
| Aug 5, 2025 | 107.00 | 107.00 | 103.72 | 104.84 | 104.84 | -1.54% | 3,827,250 |
| Aug 4, 2025 | 107.00 | 107.20 | 105.89 | 106.48 | 106.48 | - | 3,107,443 |
| Aug 1, 2025 | 104.27 | 107.48 | 103.36 | 106.48 | 106.48 | 1.41% | 5,337,547 |
| Jul 31, 2025 | 104.36 | 107.20 | 104.27 | 105.00 | 105.00 | 0.94% | 6,355,110 |
| Jul 30, 2025 | 102.68 | 105.20 | 102.09 | 104.02 | 104.02 | 0.76% | 7,926,750 |
| Jul 29, 2025 | 106.56 | 108.60 | 102.52 | 103.24 | 103.24 | -7.42% | 11,353,599 |
| Jul 28, 2025 | 112.00 | 112.63 | 111.01 | 111.52 | 111.52 | -0.19% | 6,984,655 |
| Jul 25, 2025 | 110.21 | 112.00 | 109.67 | 111.73 | 111.73 | 1.55% | 4,408,783 |
| Jul 24, 2025 | 109.43 | 110.67 | 109.06 | 110.02 | 110.02 | -0.10% | 4,598,125 |
| Jul 23, 2025 | 109.01 | 110.59 | 108.70 | 110.13 | 110.13 | 1.69% | 6,925,472 |
| Jul 22, 2025 | 108.01 | 108.51 | 105.40 | 108.30 | 108.30 | 0.03% | 4,866,855 |
| Jul 21, 2025 | 109.07 | 109.18 | 107.88 | 108.27 | 108.27 | -0.63% | 2,882,638 |
| Jul 18, 2025 | 108.95 | 109.40 | 108.35 | 108.96 | 108.96 | 0.01% | 3,219,958 |
| Jul 17, 2025 | 107.06 | 109.02 | 106.91 | 108.95 | 108.95 | 1.56% | 3,512,118 |
| Jul 16, 2025 | 106.23 | 107.36 | 105.19 | 107.28 | 107.28 | 1.19% | 3,841,747 |
| Jul 15, 2025 | 106.55 | 106.88 | 105.83 | 106.02 | 106.02 | -0.23% | 2,934,865 |
| Jul 14, 2025 | 105.78 | 106.68 | 105.15 | 106.26 | 106.26 | 0.39% | 3,223,105 |
| Jul 11, 2025 | 105.68 | 106.63 | 105.17 | 105.85 | 105.85 | -0.45% | 2,234,200 |
| Jul 10, 2025 | 106.76 | 107.20 | 105.56 | 106.33 | 106.33 | -0.16% | 4,247,347 |
| Jul 9, 2025 | 106.44 | 106.56 | 105.28 | 106.50 | 106.50 | 0.95% | 5,242,901 |
| Jul 8, 2025 | 106.43 | 107.09 | 104.70 | 105.50 | 105.50 | -0.45% | 6,179,755 |
| Jul 7, 2025 | 106.82 | 107.06 | 105.48 | 105.98 | 105.98 | -0.68% | 3,524,833 |
| Jul 3, 2025 | 104.98 | 106.96 | 104.98 | 106.71 | 106.71 | 1.56% | 2,981,953 |
| Jul 2, 2025 | 104.70 | 105.19 | 104.33 | 105.07 | 105.07 | 0.38% | 3,676,524 |
| Jul 1, 2025 | 105.22 | 106.07 | 103.59 | 104.67 | 104.67 | -0.90% | 4,994,661 |
| Jun 30, 2025 | 105.17 | 105.68 | 104.56 | 105.62 | 105.62 | 0.52% | 5,090,863 |
| Jun 27, 2025 | 104.75 | 105.89 | 104.50 | 105.07 | 105.07 | 0.60% | 4,955,275 |
| Jun 26, 2025 | 103.85 | 104.79 | 103.66 | 104.44 | 104.44 | 1.05% | 7,391,727 |