Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
105.07
+0.63 (0.60%)
At close: Jun 27, 2025, 4:00 PM
105.44
+0.37 (0.35%)
After-hours: Jun 27, 2025, 7:56 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 104.75 | 105.89 | 104.50 | 105.07 | 105.07 | 0.60% | 4,805,023 |
| Jun 26, 2025 | 103.85 | 104.79 | 103.66 | 104.44 | 104.44 | 1.05% | 7,391,727 |
| Jun 25, 2025 | 104.02 | 104.02 | 102.99 | 103.35 | 103.35 | -0.24% | 3,752,246 |
| Jun 24, 2025 | 104.00 | 104.40 | 102.86 | 103.60 | 103.60 | 0.24% | 2,830,983 |
| Jun 23, 2025 | 101.96 | 103.43 | 101.25 | 103.35 | 103.35 | 1.08% | 6,015,159 |
| Jun 20, 2025 | 103.72 | 104.00 | 100.86 | 102.25 | 101.89 | -1.19% | 7,548,595 |
| Jun 18, 2025 | 103.97 | 104.84 | 103.22 | 103.48 | 103.11 | -0.35% | 4,118,099 |
| Jun 17, 2025 | 104.44 | 104.88 | 103.52 | 103.84 | 103.47 | -0.62% | 3,150,926 |
| Jun 16, 2025 | 103.33 | 105.19 | 103.25 | 104.49 | 104.12 | 2.47% | 6,221,230 |
| Jun 13, 2025 | 102.34 | 102.74 | 101.29 | 101.97 | 101.61 | -1.57% | 5,525,713 |
| Jun 12, 2025 | 102.97 | 103.95 | 102.81 | 103.60 | 103.23 | 0.40% | 5,976,391 |
| Jun 11, 2025 | 103.20 | 104.15 | 102.30 | 103.19 | 102.82 | 0.28% | 4,816,454 |
| Jun 10, 2025 | 103.81 | 104.01 | 101.65 | 102.90 | 102.53 | -0.62% | 4,080,809 |
| Jun 9, 2025 | 103.24 | 104.00 | 102.67 | 103.54 | 103.17 | -0.24% | 3,063,386 |
| Jun 6, 2025 | 103.28 | 103.84 | 102.50 | 103.79 | 103.42 | 1.44% | 3,687,648 |
| Jun 5, 2025 | 102.64 | 102.68 | 101.37 | 102.32 | 101.96 | -0.01% | 3,363,325 |
| Jun 4, 2025 | 102.18 | 102.97 | 101.23 | 102.33 | 101.97 | 1.14% | 3,788,713 |
| Jun 3, 2025 | 100.39 | 101.36 | 100.10 | 101.18 | 100.82 | 0.79% | 3,803,817 |
| Jun 2, 2025 | 100.90 | 101.00 | 99.11 | 100.39 | 100.03 | -0.97% | 4,524,642 |
| May 30, 2025 | 101.67 | 101.67 | 100.54 | 101.37 | 101.01 | -0.75% | 6,829,367 |
| May 29, 2025 | 102.26 | 102.36 | 100.47 | 102.14 | 101.78 | 0.64% | 4,489,753 |
| May 28, 2025 | 101.02 | 101.50 | 100.40 | 101.49 | 101.13 | 0.47% | 5,433,076 |
| May 27, 2025 | 99.30 | 101.05 | 98.74 | 101.02 | 100.66 | 3.09% | 5,542,073 |
| May 23, 2025 | 96.67 | 98.10 | 96.31 | 97.99 | 97.64 | 0.06% | 3,224,535 |
| May 22, 2025 | 97.03 | 98.53 | 96.70 | 97.93 | 97.58 | 0.74% | 5,307,040 |
| May 21, 2025 | 96.21 | 97.87 | 96.01 | 97.21 | 96.86 | -0.45% | 5,303,944 |
| May 20, 2025 | 97.75 | 98.19 | 97.05 | 97.65 | 97.30 | -0.21% | 3,542,310 |
| May 19, 2025 | 96.53 | 98.33 | 96.05 | 97.86 | 97.51 | -0.07% | 3,201,333 |
| May 16, 2025 | 96.78 | 97.95 | 96.30 | 97.93 | 97.58 | 1.18% | 3,609,693 |
| May 15, 2025 | 95.80 | 96.98 | 95.80 | 96.79 | 96.45 | 0.46% | 2,544,773 |
| May 14, 2025 | 96.06 | 96.69 | 95.64 | 96.35 | 96.01 | 0.30% | 4,820,005 |
| May 13, 2025 | 95.58 | 97.11 | 95.31 | 96.06 | 95.72 | 0.82% | 4,951,034 |
| May 12, 2025 | 95.33 | 95.50 | 94.35 | 95.28 | 94.94 | 3.66% | 4,890,162 |
| May 9, 2025 | 91.83 | 92.08 | 90.91 | 91.92 | 91.59 | 0.75% | 3,018,779 |
| May 8, 2025 | 90.81 | 92.41 | 90.35 | 91.24 | 90.92 | 1.66% | 9,040,831 |
| May 7, 2025 | 88.50 | 91.05 | 87.77 | 89.75 | 89.43 | 1.06% | 7,014,662 |
| May 6, 2025 | 87.93 | 89.24 | 87.93 | 88.81 | 88.49 | -0.58% | 4,590,858 |
| May 5, 2025 | 88.08 | 89.49 | 87.31 | 89.33 | 89.01 | 0.46% | 3,961,899 |
| May 2, 2025 | 88.16 | 89.38 | 88.06 | 88.92 | 88.60 | 1.91% | 5,868,605 |
| May 1, 2025 | 84.65 | 88.26 | 84.61 | 87.25 | 86.94 | 3.99% | 7,535,760 |
| Apr 30, 2025 | 82.47 | 84.02 | 81.55 | 83.90 | 83.60 | 1.91% | 4,910,056 |
| Apr 29, 2025 | 80.85 | 82.48 | 80.55 | 82.33 | 82.04 | 1.52% | 3,220,904 |
| Apr 28, 2025 | 81.33 | 81.95 | 80.20 | 81.10 | 80.81 | 0.04% | 3,155,661 |
| Apr 25, 2025 | 80.35 | 81.47 | 80.01 | 81.07 | 80.78 | 0.88% | 2,920,561 |
| Apr 24, 2025 | 78.08 | 80.61 | 77.99 | 80.36 | 80.07 | 2.66% | 3,277,205 |
| Apr 23, 2025 | 78.96 | 80.33 | 78.12 | 78.28 | 78.00 | 2.18% | 4,031,744 |
| Apr 22, 2025 | 75.69 | 76.88 | 75.17 | 76.61 | 76.34 | 2.90% | 3,873,515 |
| Apr 21, 2025 | 75.70 | 76.34 | 73.55 | 74.45 | 74.18 | -3.10% | 4,544,624 |
| Apr 17, 2025 | 76.94 | 77.86 | 76.59 | 76.83 | 76.56 | 0.22% | 4,893,466 |
| Apr 16, 2025 | 77.52 | 78.10 | 75.91 | 76.66 | 76.39 | -2.46% | 3,346,434 |