Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
146.01
+3.20 (2.24%)
At close: Sep 11, 2026, 4:00 PM EDT
146.00
-0.01 (-0.01%)
After-hours: Sep 11, 2026, 7:30 PM EDT
JCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 144.55 | 147.05 | 144.29 | 146.01 | 146.01 | 2.24% | 4,967,705 |
| Sep 10, 2026 | 143.31 | 144.52 | 142.43 | 142.81 | 142.81 | -1.46% | 2,363,705 |
| Sep 9, 2026 | 145.21 | 147.05 | 144.62 | 144.92 | 144.92 | -0.99% | 2,599,909 |
| Sep 8, 2026 | 145.50 | 146.68 | 144.83 | 146.37 | 146.37 | 0.99% | 2,685,446 |
| Sep 4, 2026 | 142.15 | 144.97 | 142.15 | 144.94 | 144.94 | 1.91% | 2,994,328 |
| Sep 3, 2026 | 139.52 | 142.79 | 138.47 | 142.23 | 142.23 | 2.14% | 2,630,110 |
| Sep 2, 2026 | 140.00 | 140.00 | 137.54 | 139.25 | 139.25 | - | 2,502,123 |
| Sep 1, 2026 | 138.57 | 139.70 | 137.60 | 139.25 | 139.25 | 0.73% | 3,161,020 |
| Aug 31, 2026 | 138.89 | 139.15 | 137.97 | 138.24 | 138.24 | -0.97% | 3,088,358 |
| Aug 28, 2026 | 142.66 | 142.66 | 138.82 | 139.59 | 139.59 | -1.84% | 2,681,207 |
| Aug 27, 2026 | 145.35 | 145.41 | 141.71 | 142.21 | 142.21 | -1.47% | 1,927,937 |
| Aug 26, 2026 | 142.72 | 145.17 | 142.34 | 144.33 | 144.33 | 1.77% | 1,922,806 |
| Aug 25, 2026 | 144.85 | 144.99 | 141.24 | 141.82 | 141.82 | -0.82% | 2,075,615 |
| Aug 24, 2026 | 142.54 | 143.50 | 140.80 | 142.99 | 142.99 | -0.04% | 2,390,695 |
| Aug 21, 2026 | 146.00 | 146.08 | 143.02 | 143.05 | 143.05 | -0.08% | 3,228,279 |
| Aug 20, 2026 | 143.70 | 146.17 | 142.84 | 143.16 | 143.16 | -1.23% | 2,980,134 |
| Aug 19, 2026 | 149.06 | 149.64 | 144.64 | 144.94 | 144.94 | -3.17% | 4,359,884 |
| Aug 18, 2026 | 151.40 | 152.23 | 148.25 | 149.68 | 149.68 | -2.75% | 3,890,837 |
| Aug 17, 2026 | 154.11 | 155.79 | 152.73 | 153.92 | 153.92 | 0.18% | 2,280,285 |
| Aug 14, 2026 | 151.51 | 153.93 | 150.24 | 153.64 | 153.64 | 1.45% | 2,245,218 |
| Aug 13, 2026 | 152.63 | 152.99 | 150.01 | 151.45 | 151.45 | -0.88% | 2,427,481 |
| Aug 12, 2026 | 156.51 | 156.84 | 152.65 | 152.79 | 152.79 | -1.27% | 2,577,507 |
| Aug 11, 2026 | 153.12 | 154.96 | 151.77 | 154.76 | 154.76 | 2.69% | 3,379,550 |
| Aug 10, 2026 | 153.30 | 153.81 | 150.33 | 150.70 | 150.70 | -0.99% | 3,546,747 |
| Aug 7, 2026 | 154.30 | 154.85 | 151.49 | 152.21 | 152.21 | -1.51% | 2,759,560 |
| Aug 6, 2026 | 153.65 | 156.00 | 152.56 | 154.55 | 154.55 | 0.59% | 3,799,211 |
| Aug 5, 2026 | 152.23 | 157.06 | 152.23 | 153.65 | 153.65 | 0.02% | 4,802,764 |
| Aug 4, 2026 | 149.00 | 154.32 | 146.80 | 153.62 | 153.62 | 4.94% | 4,569,575 |
| Aug 3, 2026 | 146.68 | 148.41 | 143.71 | 146.39 | 146.39 | -0.18% | 3,172,557 |
| Jul 31, 2026 | 146.63 | 147.86 | 144.39 | 146.66 | 146.66 | 1.93% | 3,519,827 |
| Jul 30, 2026 | 144.03 | 146.07 | 141.82 | 143.88 | 143.88 | 3.20% | 4,619,372 |
| Jul 29, 2026 | 144.33 | 147.04 | 136.24 | 139.42 | 139.42 | -0.61% | 7,138,756 |
| Jul 28, 2026 | 141.52 | 141.82 | 136.68 | 140.28 | 140.28 | -2.17% | 5,549,376 |
| Jul 27, 2026 | 144.05 | 144.58 | 140.65 | 143.39 | 143.39 | 0.01% | 2,896,065 |
| Jul 24, 2026 | 142.46 | 144.24 | 141.89 | 143.37 | 143.37 | 0.06% | 3,068,534 |
| Jul 23, 2026 | 142.15 | 145.28 | 141.61 | 143.29 | 143.29 | 0.56% | 2,815,775 |
| Jul 22, 2026 | 140.25 | 143.43 | 140.25 | 142.49 | 142.49 | 0.55% | 1,916,497 |
| Jul 21, 2026 | 142.20 | 142.94 | 139.94 | 141.71 | 141.71 | 1.68% | 2,051,059 |
| Jul 20, 2026 | 142.83 | 143.08 | 138.74 | 139.37 | 139.37 | -0.78% | 2,433,326 |
| Jul 17, 2026 | 138.60 | 142.53 | 137.13 | 140.46 | 140.46 | -0.57% | 3,398,702 |
| Jul 16, 2026 | 140.32 | 142.37 | 139.25 | 141.26 | 141.26 | -1.05% | 3,046,536 |
| Jul 15, 2026 | 145.84 | 146.55 | 140.00 | 142.76 | 142.76 | -1.71% | 3,112,297 |
| Jul 14, 2026 | 145.69 | 147.25 | 143.45 | 145.24 | 145.24 | 0.91% | 3,944,612 |
| Jul 13, 2026 | 141.40 | 144.63 | 140.87 | 143.93 | 143.93 | 0.78% | 3,384,522 |
| Jul 10, 2026 | 140.06 | 144.72 | 139.80 | 142.81 | 142.81 | 1.62% | 2,330,660 |
| Jul 9, 2026 | 142.25 | 142.82 | 138.09 | 140.53 | 140.53 | 0.21% | 4,414,215 |
| Jul 8, 2026 | 139.14 | 140.62 | 138.44 | 140.23 | 140.23 | -0.28% | 3,096,629 |
| Jul 7, 2026 | 142.94 | 142.94 | 136.22 | 140.62 | 140.62 | -1.47% | 3,972,488 |
| Jul 6, 2026 | 142.70 | 144.88 | 142.00 | 142.72 | 142.72 | 1.39% | 3,244,445 |
| Jul 2, 2026 | 144.58 | 146.27 | 139.23 | 140.76 | 140.76 | -2.79% | 5,968,856 |