Johnson Controls International plc (JCI)

NYSE: JCI · Real-Time Price · USD

146.66

+2.78 (1.93%)

At close: Jul 31, 2026, 4:00 PM EDT

146.90

+0.24 (0.16%)

After-hours: Jul 31, 2026, 7:59 PM EDT

JCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	146.63	147.86	144.39	146.66	146.66	1.93%	3,517,513
Jul 30, 2026	144.03	146.07	141.82	143.88	143.88	3.20%	4,618,805
Jul 29, 2026	144.33	147.04	136.24	139.42	139.42	-0.61%	7,006,427
Jul 28, 2026	141.52	141.82	136.68	140.28	140.28	-2.17%	5,547,914
Jul 27, 2026	144.05	144.58	140.65	143.39	143.39	0.01%	2,728,959
Jul 24, 2026	142.46	144.24	141.89	143.37	143.37	0.06%	2,881,164
Jul 23, 2026	142.15	145.28	141.61	143.29	143.29	0.56%	2,815,558
Jul 22, 2026	140.25	143.43	140.25	142.49	142.49	0.55%	1,916,061
Jul 21, 2026	142.20	142.94	139.94	141.71	141.71	1.68%	1,859,915
Jul 20, 2026	142.83	143.08	138.74	139.37	139.37	-0.78%	2,424,861
Jul 17, 2026	138.60	142.53	137.13	140.46	140.46	-0.57%	3,398,693
Jul 16, 2026	140.32	142.37	139.25	141.26	141.26	-1.05%	3,045,765
Jul 15, 2026	145.84	146.55	140.00	142.76	142.76	-1.71%	2,996,222
Jul 14, 2026	145.69	147.25	143.45	145.24	145.24	0.91%	3,523,461
Jul 13, 2026	141.40	144.63	140.87	143.93	143.93	0.78%	3,370,732
Jul 10, 2026	140.06	144.72	139.80	142.81	142.81	1.62%	2,328,212
Jul 9, 2026	142.25	142.82	138.09	140.53	140.53	0.21%	4,128,442
Jul 8, 2026	139.14	140.62	138.44	140.23	140.23	-0.28%	3,068,483
Jul 7, 2026	142.94	142.94	136.22	140.62	140.62	-1.47%	3,627,262
Jul 6, 2026	142.70	144.88	142.00	142.72	142.72	1.39%	3,176,322
Jul 2, 2026	144.58	146.27	139.23	140.76	140.76	-2.79%	5,462,080
Jul 1, 2026	144.25	151.18	142.72	144.80	144.80	-0.90%	7,947,132
Jun 30, 2026	141.58	148.26	141.58	146.11	146.11	4.02%	7,378,544
Jun 29, 2026	138.48	140.94	138.16	140.47	140.47	1.50%	5,308,364
Jun 26, 2026	143.60	143.60	138.15	138.40	138.40	-4.87%	7,769,373
Jun 25, 2026	145.83	147.76	144.96	145.49	145.49	1.88%	4,304,692
Jun 24, 2026	141.84	144.46	140.53	142.81	142.81	1.08%	6,206,762
Jun 23, 2026	143.76	145.95	141.07	141.28	141.28	-4.68%	4,810,247
Jun 22, 2026	145.31	148.78	145.06	148.21	148.21	2.34%	5,709,915
Jun 18, 2026	148.70	149.38	144.79	144.82	144.82	0.84%	6,904,337
Jun 17, 2026	146.34	148.86	143.44	143.62	143.62	-1.07%	4,731,047
Jun 16, 2026	146.36	149.00	145.13	145.17	145.17	-0.61%	3,426,502
Jun 15, 2026	147.67	149.23	145.96	146.06	146.06	1.04%	3,479,557
Jun 12, 2026	145.83	146.28	143.53	144.96	144.56	0.66%	2,809,404
Jun 11, 2026	141.66	144.87	139.73	144.01	143.61	3.34%	3,552,331
Jun 10, 2026	148.18	149.10	138.65	139.36	138.98	-5.68%	5,715,313
Jun 9, 2026	147.10	148.70	143.32	147.75	147.34	2.57%	5,465,731
Jun 8, 2026	145.06	146.50	143.34	144.05	143.65	0.28%	4,421,325
Jun 5, 2026	145.75	146.63	142.30	143.65	143.25	-2.54%	4,685,758
Jun 4, 2026	145.51	147.88	144.19	147.40	146.99	0.30%	4,668,382
Jun 3, 2026	142.21	148.38	141.89	146.96	146.55	3.50%	5,298,636
Jun 2, 2026	137.42	142.24	136.54	141.99	141.60	6.03%	4,048,625
Jun 1, 2026	132.05	135.53	131.32	133.91	133.54	-0.11%	3,278,663
May 29, 2026	135.90	137.68	133.98	134.06	133.69	-1.54%	5,301,260
May 28, 2026	137.36	138.01	135.17	136.15	135.77	-1.48%	3,028,031
May 27, 2026	141.18	141.19	137.30	138.20	137.82	-1.44%	3,067,234
May 26, 2026	140.47	141.45	139.24	140.22	139.83	1.34%	1,962,794
May 22, 2026	136.56	140.19	134.30	138.36	137.98	2.13%	3,502,783
May 21, 2026	137.56	137.56	135.30	135.47	135.10	-1.66%	2,801,315
May 20, 2026	136.43	138.68	135.80	137.75	137.37	1.72%	3,867,883