JCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	141.52	145.07	140.91	144.74	-	2.62%	2,949,188
May 12, 2026	140.97	142.48	138.86	141.04	141.04	-0.52%	3,550,504
May 11, 2026	138.74	143.05	137.84	141.78	141.78	1.62%	2,711,189
May 8, 2026	140.65	142.33	139.33	139.52	139.52	0.19%	2,580,651
May 7, 2026	144.62	145.13	137.40	139.25	139.25	-2.72%	5,172,364
May 6, 2026	138.83	144.31	138.36	143.14	143.14	-1.16%	6,849,722
May 5, 2026	145.94	147.32	142.82	144.82	144.82	0.29%	4,007,818
May 4, 2026	144.75	146.45	143.10	144.40	144.40	-0.47%	2,747,038
May 1, 2026	146.56	146.90	145.08	145.08	145.08	-0.65%	2,060,775
Apr 30, 2026	143.48	146.21	143.11	146.03	146.03	3.31%	3,673,490
Apr 29, 2026	141.35	143.07	140.71	141.35	141.35	-0.17%	1,961,935
Apr 28, 2026	141.50	142.35	138.99	141.59	141.59	-1.25%	2,736,056
Apr 27, 2026	143.17	144.89	142.07	143.38	143.38	1.03%	3,032,793
Apr 24, 2026	141.75	142.91	141.25	141.92	141.92	0.13%	2,172,623
Apr 23, 2026	141.14	142.92	140.01	141.73	141.73	1.37%	2,710,542
Apr 22, 2026	140.44	140.97	138.35	139.81	139.81	0.06%	2,790,339
Apr 21, 2026	140.78	142.31	139.05	139.72	139.72	-0.89%	2,158,803
Apr 20, 2026	140.53	141.77	140.20	140.98	140.98	0.08%	1,645,520
Apr 17, 2026	139.29	142.46	138.11	140.87	140.87	2.41%	3,571,472
Apr 16, 2026	136.97	138.28	135.10	137.55	137.55	0.25%	2,912,205
Apr 15, 2026	140.50	141.30	135.89	137.21	137.21	-3.41%	3,945,740
Apr 14, 2026	141.52	143.14	139.41	142.05	142.05	-0.54%	3,233,487
Apr 13, 2026	141.61	143.00	140.64	142.82	142.82	0.20%	3,952,759
Apr 10, 2026	142.57	143.05	141.52	142.53	142.53	0.48%	3,543,725
Apr 9, 2026	138.94	142.36	138.59	141.85	141.85	2.05%	3,730,717
Apr 8, 2026	137.99	140.64	137.14	139.00	139.00	4.39%	3,788,356
Apr 7, 2026	132.97	134.11	131.70	133.15	133.15	-0.45%	2,366,146
Apr 6, 2026	132.97	133.92	132.30	133.75	133.75	0.59%	1,394,069
Apr 2, 2026	131.39	134.99	130.78	132.97	132.97	-1.30%	2,431,658
Apr 1, 2026	133.02	135.60	132.53	134.72	134.72	2.88%	2,810,583
Mar 31, 2026	128.57	131.68	127.29	130.95	130.95	3.45%	4,138,653
Mar 30, 2026	132.44	132.98	125.91	126.58	126.58	-3.59%	3,397,320
Mar 27, 2026	131.19	133.32	130.75	131.29	131.29	-0.21%	3,122,723
Mar 26, 2026	136.00	136.87	130.96	131.57	131.57	-4.30%	4,114,832
Mar 25, 2026	137.08	138.38	136.43	137.48	137.48	0.77%	2,280,464
Mar 24, 2026	131.83	136.89	130.77	136.43	136.43	2.37%	3,107,824
Mar 23, 2026	133.60	135.40	132.40	133.27	133.27	2.75%	2,702,093
Mar 20, 2026	133.08	133.54	128.41	129.70	129.70	-2.66%	8,319,429
Mar 19, 2026	131.55	133.80	130.73	133.25	133.25	-0.38%	3,493,744
Mar 18, 2026	133.05	135.55	133.04	133.76	133.76	0.91%	3,022,421
Mar 17, 2026	132.15	132.96	129.37	132.56	132.56	0.66%	2,946,479
Mar 16, 2026	131.62	132.13	130.61	131.69	131.69	1.18%	4,080,291
Mar 13, 2026	132.22	133.00	129.15	130.16	129.76	-0.60%	4,120,784
Mar 12, 2026	134.02	134.48	130.40	130.94	130.54	-3.00%	5,126,050
Mar 11, 2026	133.48	135.18	132.20	134.99	134.58	0.78%	2,711,484
Mar 10, 2026	133.36	136.18	132.60	133.94	133.53	0.64%	4,396,448
Mar 9, 2026	130.19	134.25	128.76	133.09	132.68	0.52%	4,954,176
Mar 6, 2026	135.21	135.73	131.85	132.40	131.99	-3.48%	4,206,161
Mar 5, 2026	138.77	139.28	134.10	137.18	136.76	-2.01%	6,187,373
Mar 4, 2026	141.35	141.96	139.37	140.00	139.57	0.30%	3,194,989