Johnson Controls International plc (JCI)

NYSE: JCI · Real-Time Price · USD

144.61

+3.49 (2.47%)

At close: Nov 11, 2026, 4:00 PM EST

146.80

+2.19 (1.51%)

After-hours: Nov 11, 2026, 6:12 PM EST

JCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	143.50	146.09	141.74	144.61	144.61	2.47%	6,702,891
Nov 10, 2026	140.67	144.34	140.00	141.12	141.12	-0.26%	5,241,668
Nov 9, 2026	137.83	142.59	137.43	141.49	141.49	4.78%	4,286,279
Nov 6, 2026	134.74	136.88	133.60	135.03	135.03	2.72%	5,876,733
Nov 5, 2026	137.83	139.62	131.07	131.46	131.46	-6.45%	9,712,009
Nov 4, 2026	145.97	148.46	137.54	140.53	140.53	-6.26%	8,547,375
Nov 3, 2026	148.27	151.20	148.15	149.91	149.91	2.33%	3,225,667
Nov 2, 2026	150.55	151.28	145.01	146.49	146.49	-1.70%	5,569,092
Oct 30, 2026	153.89	155.21	147.36	149.03	149.03	-5.84%	4,645,065
Oct 29, 2026	155.74	158.34	154.46	158.27	158.27	0.58%	3,345,640
Oct 28, 2026	159.19	160.05	156.37	157.35	157.35	0.94%	5,452,353
Oct 27, 2026	153.61	156.50	151.01	155.88	155.88	5.68%	6,069,462
Oct 26, 2026	145.02	148.35	145.01	147.50	147.50	2.46%	4,087,639
Oct 23, 2026	141.95	144.98	140.66	143.96	143.96	0.67%	3,375,007
Oct 22, 2026	148.38	149.00	140.90	143.00	143.00	-5.31%	3,878,755
Oct 21, 2026	149.99	151.25	149.03	151.02	151.02	2.08%	3,641,549
Oct 20, 2026	146.35	149.00	144.17	147.94	147.94	-0.19%	2,536,243
Oct 19, 2026	147.73	148.69	145.43	148.22	148.22	1.89%	3,148,437
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