Johnson Controls International plc (JCI)

NYSE: JCI · Real-Time Price · USD

143.00

-8.02 (-5.31%)

At close: Oct 22, 2026, 4:00 PM

143.46

+0.46 (0.32%)

After-hours: Oct 22, 2026, 4:50 PM EDT

JCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	148.42	148.42	141.00	143.00	143.00	-5.31%	3,856,332
Oct 21, 2026	149.99	151.25	149.03	151.02	151.02	2.08%	3,544,823
Oct 20, 2026	146.35	149.00	144.17	147.94	147.94	-0.19%	2,515,549
Oct 19, 2026	147.73	148.69	145.43	148.22	148.22	1.89%	3,143,207
Oct 16, 2026	147.39	148.81	145.10	145.47	145.47	-1.46%	3,352,357
Oct 15, 2026	149.69	149.69	143.79	147.63	147.63	-3.16%	7,047,724
Oct 14, 2026	156.03	156.51	150.60	152.44	152.44	-2.58%	5,123,079
Oct 13, 2026	154.30	156.73	151.93	156.47	156.47	0.68%	3,751,338
Oct 12, 2026	156.97	157.09	155.11	155.41	155.41	-1.29%	2,820,637
Oct 9, 2026	154.95	158.14	154.86	157.44	157.44	2.23%	2,550,161
Oct 8, 2026	154.84	155.71	151.36	154.00	154.00	-1.24%	2,779,111
Oct 7, 2026	156.78	157.79	154.25	155.93	155.93	-1.78%	1,849,258
Oct 6, 2026	157.67	160.41	156.73	158.76	158.76	1.22%	3,789,201
Oct 5, 2026	155.72	157.53	154.24	156.85	156.85	0.39%	2,903,034
Oct 2, 2026	154.00	156.95	153.17	156.24	156.24	2.95%	3,201,169
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