Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
114.23
+0.03 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.00 | 114.45 | 113.46 | 114.23 | 114.23 | 0.03% | 4,279,739 |
| Dec 4, 2025 | 113.61 | 115.16 | 113.00 | 114.20 | 114.20 | -0.02% | 4,404,880 |
| Dec 3, 2025 | 115.00 | 115.40 | 113.47 | 114.22 | 114.22 | -0.92% | 4,871,996 |
| Dec 2, 2025 | 115.34 | 115.74 | 114.58 | 115.28 | 115.28 | 0.30% | 3,870,287 |
| Dec 1, 2025 | 115.41 | 116.12 | 114.77 | 114.94 | 114.94 | -1.18% | 3,481,566 |
| Nov 28, 2025 | 116.88 | 117.26 | 115.43 | 116.31 | 116.31 | 0.02% | 1,376,261 |
| Nov 26, 2025 | 114.69 | 117.18 | 114.55 | 116.29 | 116.29 | 1.43% | 3,381,823 |
| Nov 25, 2025 | 114.76 | 115.50 | 112.57 | 114.65 | 114.65 | 0.40% | 5,731,276 |
| Nov 24, 2025 | 114.08 | 115.52 | 113.55 | 114.19 | 114.19 | 0.56% | 6,275,317 |
| Nov 21, 2025 | 113.06 | 114.31 | 112.21 | 113.55 | 113.55 | 0.50% | 4,903,716 |
| Nov 20, 2025 | 116.30 | 117.32 | 112.83 | 112.99 | 112.99 | -1.25% | 7,047,444 |
| Nov 19, 2025 | 114.40 | 116.37 | 114.11 | 114.42 | 114.42 | -0.02% | 4,288,253 |
| Nov 18, 2025 | 115.80 | 116.01 | 114.07 | 114.44 | 114.44 | -1.67% | 4,865,410 |
| Nov 17, 2025 | 118.49 | 119.08 | 115.83 | 116.38 | 116.38 | -1.97% | 4,266,736 |
| Nov 14, 2025 | 118.60 | 120.28 | 118.00 | 118.72 | 118.72 | -1.23% | 3,399,900 |
| Nov 13, 2025 | 122.73 | 123.65 | 119.75 | 120.20 | 120.20 | -2.01% | 4,220,316 |
| Nov 12, 2025 | 122.07 | 123.78 | 122.07 | 122.66 | 122.66 | 0.59% | 5,138,772 |
| Nov 11, 2025 | 122.31 | 122.67 | 121.34 | 121.94 | 121.94 | -0.52% | 4,341,086 |
| Nov 10, 2025 | 122.75 | 123.76 | 121.85 | 122.58 | 122.58 | 0.27% | 5,589,320 |
| Nov 7, 2025 | 120.80 | 122.55 | 119.35 | 122.25 | 122.25 | - | 4,901,018 |
| Nov 6, 2025 | 120.65 | 123.37 | 119.02 | 122.25 | 122.25 | 1.15% | 6,802,348 |
| Nov 5, 2025 | 120.93 | 123.05 | 118.00 | 120.86 | 120.86 | 8.84% | 13,299,822 |
| Nov 4, 2025 | 111.57 | 112.35 | 110.70 | 111.04 | 111.04 | -1.89% | 6,765,589 |
| Nov 3, 2025 | 114.49 | 114.95 | 112.63 | 113.18 | 113.18 | -1.06% | 4,320,619 |
| Oct 31, 2025 | 113.80 | 115.16 | 113.80 | 114.39 | 114.39 | 0.16% | 3,696,688 |
| Oct 30, 2025 | 113.07 | 116.48 | 112.39 | 114.21 | 114.21 | 0.77% | 3,424,087 |
| Oct 29, 2025 | 112.07 | 114.31 | 112.07 | 113.34 | 113.34 | 1.01% | 3,187,340 |
| Oct 28, 2025 | 112.97 | 113.41 | 111.54 | 112.21 | 112.21 | -0.74% | 2,952,758 |
| Oct 27, 2025 | 114.07 | 114.60 | 112.39 | 113.05 | 113.05 | 0.10% | 3,660,111 |
| Oct 24, 2025 | 112.00 | 113.38 | 111.60 | 112.94 | 112.94 | 2.16% | 4,231,479 |
| Oct 23, 2025 | 108.80 | 110.71 | 108.47 | 110.55 | 110.55 | 1.85% | 3,740,956 |
| Oct 22, 2025 | 112.00 | 112.17 | 107.84 | 108.54 | 108.54 | -2.37% | 3,933,379 |
| Oct 21, 2025 | 110.22 | 111.59 | 109.73 | 111.18 | 111.18 | 0.52% | 3,962,583 |
| Oct 20, 2025 | 109.86 | 110.63 | 109.36 | 110.60 | 110.60 | 1.63% | 3,116,111 |
| Oct 17, 2025 | 108.87 | 109.69 | 107.77 | 108.83 | 108.83 | -0.49% | 4,228,716 |
| Oct 16, 2025 | 111.45 | 111.45 | 108.45 | 109.37 | 109.37 | -1.31% | 3,679,206 |
| Oct 15, 2025 | 108.78 | 111.13 | 108.70 | 110.82 | 110.82 | 2.75% | 3,935,739 |
| Oct 14, 2025 | 105.00 | 108.25 | 104.49 | 107.85 | 107.85 | 1.38% | 2,819,747 |
| Oct 13, 2025 | 106.69 | 107.60 | 106.02 | 106.38 | 106.38 | 0.79% | 2,336,772 |
| Oct 10, 2025 | 108.42 | 109.34 | 105.41 | 105.55 | 105.55 | -2.05% | 3,140,485 |
| Oct 9, 2025 | 108.97 | 110.00 | 106.80 | 107.76 | 107.76 | -0.62% | 3,626,225 |
| Oct 8, 2025 | 108.58 | 109.91 | 107.00 | 108.43 | 108.43 | 0.11% | 3,892,965 |
| Oct 7, 2025 | 110.06 | 110.14 | 107.67 | 108.31 | 108.31 | -1.16% | 2,824,903 |
| Oct 6, 2025 | 110.11 | 111.22 | 109.47 | 109.58 | 109.58 | 0.73% | 2,940,349 |
| Oct 3, 2025 | 108.76 | 109.34 | 107.60 | 108.79 | 108.79 | 0.12% | 3,792,260 |
| Oct 2, 2025 | 109.41 | 110.25 | 107.45 | 108.66 | 108.66 | -0.21% | 3,383,350 |
| Oct 1, 2025 | 109.12 | 109.81 | 107.25 | 108.89 | 108.89 | -0.96% | 4,189,005 |
| Sep 30, 2025 | 108.40 | 110.01 | 108.22 | 109.95 | 109.95 | 1.65% | 3,341,161 |
| Sep 29, 2025 | 108.24 | 108.88 | 107.44 | 108.16 | 108.16 | 1.07% | 2,719,163 |
| Sep 26, 2025 | 106.33 | 107.29 | 105.67 | 107.01 | 107.01 | 1.17% | 2,940,467 |