Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
103.52
-1.50 (-1.43%)
At close: Aug 15, 2025, 4:00 PM
103.71
+0.19 (0.18%)
After-hours: Aug 15, 2025, 5:47 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 105.44 | 105.44 | 103.38 | 103.52 | - | -1.43% | 6,354,273 |
| Aug 14, 2025 | 104.86 | 105.98 | 104.86 | 105.02 | 105.02 | -0.71% | 5,250,402 |
| Aug 13, 2025 | 107.28 | 107.87 | 104.68 | 105.77 | 105.77 | -0.82% | 7,802,165 |
| Aug 12, 2025 | 106.17 | 106.83 | 105.09 | 106.64 | 106.64 | 0.88% | 6,756,042 |
| Aug 11, 2025 | 105.44 | 105.98 | 105.13 | 105.71 | 105.71 | 0.15% | 8,854,180 |
| Aug 8, 2025 | 105.03 | 105.98 | 104.33 | 105.55 | 105.55 | 1.19% | 6,227,781 |
| Aug 7, 2025 | 105.58 | 105.94 | 104.01 | 104.31 | 104.31 | -0.34% | 2,832,474 |
| Aug 6, 2025 | 104.83 | 105.42 | 103.76 | 104.67 | 104.67 | -0.16% | 2,961,981 |
| Aug 5, 2025 | 107.00 | 107.00 | 103.72 | 104.84 | 104.84 | -1.54% | 3,827,250 |
| Aug 4, 2025 | 107.00 | 107.20 | 105.89 | 106.48 | 106.48 | - | 3,107,443 |
| Aug 1, 2025 | 104.27 | 107.48 | 103.36 | 106.48 | 106.48 | 1.41% | 5,337,547 |
| Jul 31, 2025 | 104.36 | 107.20 | 104.27 | 105.00 | 105.00 | 0.94% | 6,355,110 |
| Jul 30, 2025 | 102.68 | 105.20 | 102.09 | 104.02 | 104.02 | 0.76% | 7,926,750 |
| Jul 29, 2025 | 106.56 | 108.60 | 102.52 | 103.24 | 103.24 | -7.42% | 11,353,599 |
| Jul 28, 2025 | 112.00 | 112.63 | 111.01 | 111.52 | 111.52 | -0.19% | 6,984,655 |
| Jul 25, 2025 | 110.21 | 112.00 | 109.67 | 111.73 | 111.73 | 1.55% | 4,408,783 |
| Jul 24, 2025 | 109.43 | 110.67 | 109.06 | 110.02 | 110.02 | -0.10% | 4,598,125 |
| Jul 23, 2025 | 109.01 | 110.59 | 108.70 | 110.13 | 110.13 | 1.69% | 6,925,472 |
| Jul 22, 2025 | 108.01 | 108.51 | 105.40 | 108.30 | 108.30 | 0.03% | 4,866,855 |
| Jul 21, 2025 | 109.07 | 109.18 | 107.88 | 108.27 | 108.27 | -0.63% | 2,882,638 |
| Jul 18, 2025 | 108.95 | 109.40 | 108.35 | 108.96 | 108.96 | 0.01% | 3,219,958 |
| Jul 17, 2025 | 107.06 | 109.02 | 106.91 | 108.95 | 108.95 | 1.56% | 3,512,118 |
| Jul 16, 2025 | 106.23 | 107.36 | 105.19 | 107.28 | 107.28 | 1.19% | 3,841,747 |
| Jul 15, 2025 | 106.55 | 106.88 | 105.83 | 106.02 | 106.02 | -0.23% | 2,934,865 |
| Jul 14, 2025 | 105.78 | 106.68 | 105.15 | 106.26 | 106.26 | 0.39% | 3,223,105 |
| Jul 11, 2025 | 105.68 | 106.63 | 105.17 | 105.85 | 105.85 | -0.45% | 2,234,200 |
| Jul 10, 2025 | 106.76 | 107.20 | 105.56 | 106.33 | 106.33 | -0.16% | 4,247,347 |
| Jul 9, 2025 | 106.44 | 106.56 | 105.28 | 106.50 | 106.50 | 0.95% | 5,242,901 |
| Jul 8, 2025 | 106.43 | 107.09 | 104.70 | 105.50 | 105.50 | -0.45% | 6,179,755 |
| Jul 7, 2025 | 106.82 | 107.06 | 105.48 | 105.98 | 105.98 | -0.68% | 3,524,833 |
| Jul 3, 2025 | 104.98 | 106.96 | 104.98 | 106.71 | 106.71 | 1.56% | 2,981,953 |
| Jul 2, 2025 | 104.70 | 105.19 | 104.33 | 105.07 | 105.07 | 0.38% | 3,676,524 |
| Jul 1, 2025 | 105.22 | 106.07 | 103.59 | 104.67 | 104.67 | -0.90% | 4,994,661 |
| Jun 30, 2025 | 105.17 | 105.68 | 104.56 | 105.62 | 105.62 | 0.52% | 5,090,863 |
| Jun 27, 2025 | 104.75 | 105.89 | 104.50 | 105.07 | 105.07 | 0.60% | 4,955,275 |
| 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 |