Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
141.99
+8.08 (6.03%)
At close: Jun 2, 2026, 4:00 PM EDT
142.73
+0.74 (0.52%)
After-hours: Jun 2, 2026, 7:58 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 137.42 | 142.24 | 136.54 | 141.99 | 141.99 | 6.03% | 3,733,770 |
| Jun 1, 2026 | 132.05 | 135.53 | 131.32 | 133.91 | 133.91 | -0.11% | 3,240,054 |
| May 29, 2026 | 135.90 | 137.68 | 133.98 | 134.06 | 134.06 | -1.54% | 4,869,853 |
| May 28, 2026 | 137.36 | 138.01 | 135.17 | 136.15 | 136.15 | -1.48% | 2,919,266 |
| May 27, 2026 | 141.18 | 141.19 | 137.30 | 138.20 | 138.20 | -1.44% | 3,063,578 |
| May 26, 2026 | 140.47 | 141.45 | 139.24 | 140.22 | 140.22 | 1.34% | 1,941,555 |
| May 22, 2026 | 136.56 | 140.19 | 134.30 | 138.36 | 138.36 | 2.13% | 3,459,743 |
| May 21, 2026 | 137.56 | 137.56 | 135.30 | 135.47 | 135.47 | -1.66% | 2,575,306 |
| May 20, 2026 | 136.43 | 138.68 | 135.80 | 137.75 | 137.75 | 1.72% | 3,724,919 |
| May 19, 2026 | 136.32 | 137.10 | 133.61 | 135.42 | 135.42 | -1.38% | 3,067,016 |
| May 18, 2026 | 142.83 | 142.83 | 137.14 | 137.31 | 137.31 | -4.03% | 4,678,818 |
| May 15, 2026 | 142.47 | 143.73 | 141.19 | 143.08 | 143.08 | -1.34% | 3,177,848 |
| May 14, 2026 | 144.33 | 145.88 | 143.38 | 145.03 | 145.03 | 0.86% | 3,543,088 |
| May 13, 2026 | 141.52 | 145.07 | 140.91 | 143.80 | 143.80 | 1.96% | 4,486,082 |
| May 12, 2026 | 140.97 | 142.48 | 138.86 | 141.04 | 141.04 | -0.52% | 3,748,593 |
| May 11, 2026 | 138.74 | 143.05 | 137.84 | 141.78 | 141.78 | 1.62% | 2,788,524 |
| May 8, 2026 | 140.65 | 142.33 | 139.33 | 139.52 | 139.52 | 0.19% | 2,582,456 |
| May 7, 2026 | 144.62 | 145.13 | 137.40 | 139.25 | 139.25 | -2.72% | 5,939,640 |
| May 6, 2026 | 138.83 | 144.31 | 138.36 | 143.14 | 143.14 | -1.16% | 7,007,649 |
| May 5, 2026 | 145.94 | 147.32 | 142.82 | 144.82 | 144.82 | 0.29% | 4,087,861 |
| May 4, 2026 | 144.75 | 146.45 | 143.10 | 144.40 | 144.40 | -0.47% | 2,747,332 |
| May 1, 2026 | 146.56 | 146.90 | 145.08 | 145.08 | 145.08 | -0.65% | 2,062,841 |
| Apr 30, 2026 | 143.48 | 146.21 | 143.11 | 146.03 | 146.03 | 3.31% | 3,742,495 |
| Apr 29, 2026 | 141.35 | 143.07 | 140.71 | 141.35 | 141.35 | -0.17% | 1,976,357 |
| Apr 28, 2026 | 141.50 | 142.35 | 138.99 | 141.59 | 141.59 | -1.25% | 2,737,806 |
| Apr 27, 2026 | 143.17 | 144.89 | 142.07 | 143.38 | 143.38 | 1.03% | 3,077,479 |
| Apr 24, 2026 | 141.75 | 142.91 | 141.25 | 141.92 | 141.92 | 0.13% | 2,229,510 |
| Apr 23, 2026 | 141.14 | 142.92 | 140.01 | 141.73 | 141.73 | 1.37% | 2,728,681 |
| Apr 22, 2026 | 140.44 | 140.97 | 138.35 | 139.81 | 139.81 | 0.06% | 2,844,361 |
| Apr 21, 2026 | 140.78 | 142.31 | 139.05 | 139.72 | 139.72 | -0.89% | 2,163,596 |
| Apr 20, 2026 | 140.53 | 141.77 | 140.20 | 140.98 | 140.98 | 0.08% | 1,696,864 |
| Apr 17, 2026 | 139.29 | 142.46 | 138.11 | 140.87 | 140.87 | 2.41% | 3,582,550 |
| Apr 16, 2026 | 136.97 | 138.28 | 135.10 | 137.55 | 137.55 | 0.25% | 2,912,542 |
| Apr 15, 2026 | 140.50 | 141.30 | 135.89 | 137.21 | 137.21 | -3.41% | 4,222,589 |
| Apr 14, 2026 | 141.52 | 143.14 | 139.41 | 142.05 | 142.05 | -0.54% | 3,439,975 |
| Apr 13, 2026 | 141.61 | 143.00 | 140.64 | 142.82 | 142.82 | 0.20% | 3,974,303 |
| Apr 10, 2026 | 142.57 | 143.05 | 141.52 | 142.53 | 142.53 | 0.48% | 3,583,839 |
| Apr 9, 2026 | 138.94 | 142.36 | 138.59 | 141.85 | 141.85 | 2.05% | 3,910,164 |
| Apr 8, 2026 | 137.99 | 140.64 | 137.14 | 139.00 | 139.00 | 4.39% | 3,788,436 |
| Apr 7, 2026 | 132.97 | 134.11 | 131.70 | 133.15 | 133.15 | -0.45% | 2,368,717 |
| Apr 6, 2026 | 132.97 | 133.92 | 132.30 | 133.75 | 133.75 | 0.59% | 1,394,407 |
| Apr 2, 2026 | 131.39 | 134.99 | 130.78 | 132.97 | 132.97 | -1.30% | 2,466,799 |
| Apr 1, 2026 | 133.02 | 135.60 | 132.53 | 134.72 | 134.72 | 2.88% | 2,911,150 |
| Mar 31, 2026 | 128.57 | 131.68 | 127.29 | 130.95 | 130.95 | 3.45% | 4,190,474 |
| Mar 30, 2026 | 132.44 | 132.98 | 125.91 | 126.58 | 126.58 | -3.59% | 3,422,572 |
| Mar 27, 2026 | 131.19 | 133.32 | 130.75 | 131.29 | 131.29 | -0.21% | 3,372,133 |
| Mar 26, 2026 | 136.00 | 136.87 | 130.96 | 131.57 | 131.57 | -4.30% | 4,322,093 |
| Mar 25, 2026 | 137.08 | 138.38 | 136.43 | 137.48 | 137.48 | 0.77% | 2,281,610 |
| Mar 24, 2026 | 131.83 | 136.89 | 130.77 | 136.43 | 136.43 | 2.37% | 3,109,236 |
| Mar 23, 2026 | 133.60 | 135.40 | 132.40 | 133.27 | 133.27 | 2.75% | 2,899,220 |