Johnson Controls International plc JCI
139.33 USD -3.22 (-2.26%)
Regular-session close
139.33 0.00 0.00%
After hours · Nov 13, 5:46 PM ET
137.20 Day range 143.54
110.85 52-week range 158.76
- YTD
- +16.35%
- 1 year
- +15.92%
JCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 143.81 | 143.54 | 137.20 | 139.33 | -3.22 | -2.26% | 4,885,460 |
| Nov 12, 2026 | 142.86 | 145.07 | 142.35 | 142.55 | -2.06 | -1.42% | 4,895,600 |
| Nov 11, 2026 | 143.50 | 146.09 | 141.74 | 144.61 | +3.49 | +2.47% | 6,702,900 |
| Nov 10, 2026 | 140.67 | 144.34 | 140.00 | 141.12 | -0.37 | -0.26% | 5,241,600 |
| Nov 9, 2026 | 137.83 | 142.59 | 137.43 | 141.49 | +6.46 | +4.78% | 4,286,200 |
| Nov 6, 2026 | 134.74 | 136.88 | 133.60 | 135.03 | +3.57 | +2.72% | 5,876,700 |
| Nov 5, 2026 | 137.83 | 139.62 | 131.07 | 131.46 | -9.07 | -6.45% | 9,711,800 |
| Nov 4, 2026 | 145.97 | 148.46 | 137.54 | 140.53 | -9.38 | -6.26% | 8,547,000 |
| Nov 3, 2026 | 148.27 | 151.20 | 148.15 | 149.91 | +3.42 | +2.33% | 3,222,800 |
| Nov 2, 2026 | 150.55 | 151.28 | 145.01 | 146.49 | -2.54 | -1.70% | 5,565,300 |
| Oct 30, 2026 | 153.89 | 155.21 | 147.36 | 149.03 | -9.24 | -5.84% | 4,645,100 |
| Oct 29, 2026 | 155.74 | 158.34 | 154.46 | 158.27 | +0.92 | +0.58% | 3,344,300 |
| Oct 28, 2026 | 159.19 | 160.05 | 156.37 | 157.35 | +1.47 | +0.94% | 5,452,100 |
| Oct 27, 2026 | 153.61 | 156.50 | 151.01 | 155.88 | +8.38 | +5.68% | 6,069,400 |
| Oct 26, 2026 | 145.02 | 148.35 | 145.01 | 147.50 | +3.54 | +2.46% | 4,087,400 |
| Oct 23, 2026 | 141.95 | 144.98 | 140.66 | 143.96 | +0.96 | +0.67% | 3,375,000 |
| Oct 22, 2026 | 148.38 | 149.00 | 140.90 | 143.00 | -8.02 | -5.31% | 3,877,900 |
| Oct 21, 2026 | 149.99 | 151.25 | 149.03 | 151.02 | +3.08 | +2.08% | 3,641,200 |
| Oct 20, 2026 | 146.35 | 149.00 | 144.17 | 147.94 | -0.28 | -0.19% | 2,536,100 |
| Oct 19, 2026 | 147.73 | 148.69 | 145.43 | 148.22 | +2.75 | +1.89% | 3,148,400 |
| Oct 16, 2026 | 147.39 | 148.81 | 145.10 | 145.47 | -2.16 | -1.46% | 3,531,500 |
| Oct 15, 2026 | 149.69 | 149.69 | 143.79 | 147.63 | -4.81 | -3.16% | 7,113,700 |
| Oct 14, 2026 | 156.03 | 156.51 | 150.60 | 152.44 | -4.03 | -2.58% | 5,497,500 |
| Oct 13, 2026 | 154.30 | 156.73 | 151.93 | 156.47 | +1.06 | +0.68% | 4,103,800 |
| Oct 12, 2026 | 156.97 | 157.09 | 155.11 | 155.41 | -2.03 | -1.29% | 2,991,100 |
| Oct 9, 2026 | 154.95 | 158.14 | 154.86 | 157.44 | +3.44 | +2.23% | 2,579,900 |
| Oct 8, 2026 | 154.84 | 155.71 | 151.36 | 154.00 | -1.93 | -1.24% | 2,786,500 |
| Oct 7, 2026 | 156.78 | 157.79 | 154.25 | 155.93 | -2.83 | -1.78% | 1,868,400 |
| Oct 6, 2026 | 157.67 | 160.41 | 156.73 | 158.76 | +1.91 | +1.22% | 3,790,400 |
| Oct 5, 2026 | 155.72 | 157.53 | 154.24 | 156.85 | +0.61 | +0.39% | 2,905,500 |
| Oct 2, 2026 | 154.00 | 156.95 | 153.17 | 156.24 | +4.47 | +2.95% | 3,240,600 |
| Oct 1, 2026 | 149.98 | 152.06 | 148.68 | 151.77 | +3.12 | +2.10% | 2,715,800 |
| Sep 30, 2026 | 150.19 | 151.51 | 148.62 | 148.65 | -0.77 | -0.52% | 3,170,900 |
| Sep 29, 2026 | 150.08 | 150.52 | 148.75 | 149.42 | +0.53 | +0.36% | 2,337,100 |
| Sep 28, 2026 | 149.68 | 151.00 | 146.78 | 148.89 | -1.31 | -0.87% | 3,085,500 |
| Sep 25, 2026 | 147.03 | 150.66 | 146.28 | 150.20 | +4.84 | +3.33% | 2,893,400 |
| Sep 24, 2026 | 144.15 | 146.45 | 143.57 | 145.36 | -0.54 | -0.37% | 2,923,600 |
| Sep 23, 2026 | 146.04 | 147.23 | 145.31 | 145.90 | -0.54 | -0.37% | 2,901,800 |
| Sep 22, 2026 | 145.00 | 146.93 | 144.28 | 146.44 | +1.26 | +0.87% | 2,622,400 |
| Sep 21, 2026 | 143.94 | 145.83 | 142.94 | 145.18 | +1.90 | +1.33% | 2,174,000 |
| Sep 18, 2026 | 141.05 | 143.52 | 140.49 | 143.28 | +2.22 | +1.57% | 5,429,400 |
| Sep 17, 2026 | 143.00 | 143.46 | 140.86 | 141.06 | +0.59 | +0.42% | 2,775,900 |
| Sep 16, 2026 | 139.91 | 141.79 | 138.04 | 140.47 | +2.18 | +1.58% | 3,159,200 |
| Sep 15, 2026 | 139.17 | 140.43 | 137.13 | 138.29 | +0.53 | +0.38% | 5,149,100 |
| Sep 14, 2026 | 139.95 | 140.45 | 135.79 | 137.76 | -8.25 | -5.65% | 5,007,500 |
| Sep 11, 2026 | 144.55 | 147.05 | 144.29 | 146.01 | +3.20 | +2.24% | 5,782,200 |
| Sep 10, 2026 | 143.31 | 144.52 | 142.43 | 142.81 | -2.11 | -1.46% | 3,090,900 |
| Sep 9, 2026 | 145.21 | 147.05 | 144.62 | 144.92 | -1.45 | -0.99% | 2,846,300 |
| Sep 8, 2026 | 145.50 | 146.68 | 144.83 | 146.37 | +1.43 | +0.99% | 2,804,300 |
| Sep 4, 2026 | 142.15 | 144.97 | 142.15 | 144.94 | +2.71 | +1.91% | 3,105,600 |
| Sep 3, 2026 | 139.52 | 142.79 | 138.47 | 142.23 | +2.98 | +2.14% | 2,630,000 |
| Sep 2, 2026 | 140.00 | 140.00 | 137.54 | 139.25 | 0.00 | 0.00% | 2,502,100 |
| Sep 1, 2026 | 138.57 | 139.70 | 137.60 | 139.25 | +1.01 | +0.73% | 3,161,000 |
| Aug 31, 2026 | 138.89 | 139.15 | 137.97 | 138.24 | -1.35 | -0.97% | 3,088,300 |
| Aug 28, 2026 | 142.66 | 142.66 | 138.82 | 139.59 | -2.62 | -1.84% | 2,681,100 |
| Aug 27, 2026 | 145.35 | 145.41 | 141.71 | 142.21 | -2.12 | -1.47% | 1,927,000 |
| Aug 26, 2026 | 142.72 | 145.17 | 142.34 | 144.33 | +2.51 | +1.77% | 1,922,500 |
| Aug 25, 2026 | 144.85 | 144.99 | 141.24 | 141.82 | -1.17 | -0.82% | 2,075,600 |
| Aug 24, 2026 | 142.54 | 143.50 | 140.80 | 142.99 | -0.06 | -0.04% | 2,385,600 |
| Aug 21, 2026 | 146.00 | 146.08 | 143.02 | 143.05 | -0.11 | -0.08% | 3,228,300 |
| Aug 20, 2026 | 143.70 | 146.17 | 142.84 | 143.16 | -1.78 | -1.23% | 2,979,800 |
| Aug 19, 2026 | 149.06 | 149.64 | 144.64 | 144.94 | -4.74 | -3.17% | 4,359,600 |
| Aug 18, 2026 | 151.40 | 152.23 | 148.25 | 149.68 | -4.24 | -2.75% | 3,890,800 |
| Aug 17, 2026 | 154.11 | 155.79 | 152.73 | 153.92 | +0.28 | +0.18% | 2,280,300 |
| Aug 14, 2026 | 151.51 | 153.93 | 150.24 | 153.64 | +2.19 | +1.45% | 2,245,200 |
65 days, newest first. Daily bars as drawn on the JCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.