JCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	136.32	137.10	133.61	135.42	135.05	-1.38%	3,263,674
May 18, 2026	142.83	142.83	137.14	137.31	136.93	-4.03%	4,698,403
May 15, 2026	142.47	143.73	141.19	143.08	142.69	-1.34%	3,177,848
May 14, 2026	144.33	145.88	143.38	145.03	144.63	0.86%	3,543,088
May 13, 2026	141.52	145.07	140.91	143.80	143.40	1.96%	4,486,082
May 12, 2026	140.97	142.48	138.86	141.04	140.65	-0.52%	3,748,593
May 11, 2026	138.74	143.05	137.84	141.78	141.39	1.62%	2,788,524
May 8, 2026	140.65	142.33	139.33	139.52	139.14	0.19%	2,582,456
May 7, 2026	144.62	145.13	137.40	139.25	138.87	-2.72%	5,939,640
May 6, 2026	138.83	144.31	138.36	143.14	142.75	-1.16%	7,007,649
May 5, 2026	145.94	147.32	142.82	144.82	144.42	0.29%	4,087,861
May 4, 2026	144.75	146.45	143.10	144.40	144.00	-0.47%	2,747,332
May 1, 2026	146.56	146.90	145.08	145.08	144.68	-0.65%	2,062,841
Apr 30, 2026	143.48	146.21	143.11	146.03	145.63	3.31%	3,742,495
Apr 29, 2026	141.35	143.07	140.71	141.35	140.96	-0.17%	1,976,357
Apr 28, 2026	141.50	142.35	138.99	141.59	141.20	-1.25%	2,737,806
Apr 27, 2026	143.17	144.89	142.07	143.38	142.98	1.03%	3,077,479
Apr 24, 2026	141.75	142.91	141.25	141.92	141.53	0.13%	2,229,510
Apr 23, 2026	141.14	142.92	140.01	141.73	141.34	1.37%	2,728,681
Apr 22, 2026	140.44	140.97	138.35	139.81	139.42	0.06%	2,844,361
Apr 21, 2026	140.78	142.31	139.05	139.72	139.33	-0.89%	2,163,596
Apr 20, 2026	140.53	141.77	140.20	140.98	140.59	0.08%	1,696,864
Apr 17, 2026	139.29	142.46	138.11	140.87	140.48	2.41%	3,582,550
Apr 16, 2026	136.97	138.28	135.10	137.55	137.17	0.25%	2,912,542
Apr 15, 2026	140.50	141.30	135.89	137.21	136.83	-3.41%	4,222,589
Apr 14, 2026	141.52	143.14	139.41	142.05	141.66	-0.54%	3,439,975
Apr 13, 2026	141.61	143.00	140.64	142.82	142.43	0.20%	3,974,303
Apr 10, 2026	142.57	143.05	141.52	142.53	142.14	0.48%	3,583,839