Johnson Controls International plc (JCI)

NYSE: JCI · Real-Time Price · USD

151.77

+3.12 (2.10%)

At close: Oct 1, 2026, 4:00 PM EDT

152.97

+1.20 (0.79%)

Pre-market: Oct 2, 2026, 8:50 AM EDT

JCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	149.98	152.06	148.68	151.77	151.77	2.10%	2,708,575
Sep 30, 2026	150.19	151.51	148.62	148.65	148.65	-0.52%	3,134,087
Sep 29, 2026	150.08	150.52	148.75	149.42	149.42	0.36%	2,217,363
Sep 28, 2026	149.68	151.00	146.78	148.89	148.89	-0.87%	3,047,783
Sep 25, 2026	147.03	150.66	146.28	150.20	150.20	3.33%	2,819,441
Sep 24, 2026	144.15	146.45	143.57	145.36	145.36	-0.37%	2,871,305
Sep 23, 2026	146.04	147.23	145.31	145.90	145.90	-0.37%	2,808,553
Sep 22, 2026	145.00	146.93	144.28	146.44	146.44	0.87%	2,590,627
Sep 21, 2026	143.94	145.83	142.94	145.18	145.18	1.61%	2,120,169
Sep 18, 2026	141.05	143.52	140.49	143.28	142.88	1.57%	5,434,258
Sep 17, 2026	143.00	143.46	140.86	141.06	140.67	0.42%	2,775,913
Sep 16, 2026	139.91	141.79	138.04	140.47	140.08	1.58%	3,160,100
Sep 15, 2026	139.17	140.43	137.13	138.29	137.90	0.38%	5,149,514
Sep 14, 2026	139.95	140.45	135.79	137.76	137.38	-5.65%	5,007,517
Sep 11, 2026	144.55	147.05	144.29	146.01	145.60	2.24%	5,788,248
Sep 10, 2026	143.31	144.52	142.43	142.81	142.41	-1.46%	3,091,038
Sep 9, 2026	145.21	147.05	144.62	144.92	144.52	-0.99%	2,850,903
Sep 8, 2026	145.50	146.68	144.83	146.37	145.96	0.99%	2,804,344
Sep 4, 2026	142.15	144.97	142.15	144.94	144.54	1.91%	3,105,634
Sep 3, 2026	139.52	142.79	138.47	142.23	141.83	2.14%	2,630,110
Sep 2, 2026	140.00	140.00	137.54	139.25	138.86	-	2,502,123
Sep 1, 2026	138.57	139.70	137.60	139.25	138.86	0.73%	3,161,020
Aug 31, 2026	138.89	139.15	137.97	138.24	137.85	-0.97%	3,088,358
Aug 28, 2026	142.66	142.66	138.82	139.59	139.20	-1.84%	2,681,207
Aug 27, 2026	145.35	145.41	141.71	142.21	141.81	-1.47%	1,927,937
Aug 26, 2026	142.72	145.17	142.34	144.33	143.93	1.77%	1,922,806
Aug 25, 2026	144.85	144.99	141.24	141.82	141.42	-0.82%	2,075,615
Aug 24, 2026	142.54	143.50	140.80	142.99	142.59	-0.04%	2,390,695
Aug 21, 2026	146.00	146.08	143.02	143.05	142.65	-0.08%	3,228,279
Aug 20, 2026	143.70	146.17	142.84	143.16	142.76	-1.23%	2,980,134
Aug 19, 2026	149.06	149.64	144.64	144.94	144.54	-3.17%	4,359,884
Aug 18, 2026	151.40	152.23	148.25	149.68	149.26	-2.75%	3,890,837
Aug 17, 2026	154.11	155.79	152.73	153.92	153.49	0.18%	2,280,285
Aug 14, 2026	151.51	153.93	150.24	153.64	153.21	1.45%	2,245,218
Aug 13, 2026	152.63	152.99	150.01	151.45	151.03	-0.88%	2,427,481
Aug 12, 2026	156.51	156.84	152.65	152.79	152.36	-1.27%	2,577,507
Aug 11, 2026	153.12	154.96	151.77	154.76	154.33	2.69%	3,379,550
Aug 10, 2026	153.30	153.81	150.33	150.70	150.28	-0.99%	3,546,747
Aug 7, 2026	154.30	154.85	151.49	152.21	151.79	-1.51%	2,759,560
Aug 6, 2026	153.65	156.00	152.56	154.55	154.12	0.59%	3,799,211
Aug 5, 2026	152.23	157.06	152.23	153.65	153.22	0.02%	4,802,764
Aug 4, 2026	149.00	154.32	146.80	153.62	153.19	4.94%	4,569,575
Aug 3, 2026	146.68	148.41	143.71	146.39	145.98	-0.18%	3,172,557
Jul 31, 2026	146.63	147.86	144.39	146.66	146.25	1.93%	3,519,827
Jul 30, 2026	144.03	146.07	141.82	143.88	143.48	3.20%	4,619,372
Jul 29, 2026	144.33	147.04	136.24	139.42	139.03	-0.61%	7,138,756
Jul 28, 2026	141.52	141.82	136.68	140.28	139.89	-2.17%	5,549,376
Jul 27, 2026	144.05	144.58	140.65	143.39	142.99	0.01%	2,896,065
Jul 24, 2026	142.46	144.24	141.89	143.37	142.97	0.06%	3,068,534
Jul 23, 2026	142.15	145.28	141.61	143.29	142.89	0.56%	2,815,775