Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
95.28
+3.36 (3.66%)
At close: May 12, 2025, 4:00 PM
95.48
+0.20 (0.21%)
After-hours: May 12, 2025, 7:30 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 95.33 | 95.50 | 94.35 | 95.28 | 95.28 | 3.66% | 4,880,041 |
| May 9, 2025 | 91.83 | 92.08 | 90.91 | 91.92 | 91.92 | 0.75% | 3,018,779 |
| May 8, 2025 | 90.81 | 92.41 | 90.35 | 91.24 | 91.24 | 1.66% | 9,040,831 |
| May 7, 2025 | 88.50 | 91.05 | 87.77 | 89.75 | 89.75 | 1.06% | 7,014,662 |
| May 6, 2025 | 87.93 | 89.24 | 87.93 | 88.81 | 88.81 | -0.58% | 4,590,858 |
| May 5, 2025 | 88.08 | 89.49 | 87.31 | 89.33 | 89.33 | 0.46% | 3,961,899 |
| May 2, 2025 | 88.16 | 89.38 | 88.06 | 88.92 | 88.92 | 1.91% | 5,868,605 |
| May 1, 2025 | 84.65 | 88.26 | 84.61 | 87.25 | 87.25 | 3.99% | 7,535,760 |
| Apr 30, 2025 | 82.47 | 84.02 | 81.55 | 83.90 | 83.90 | 1.91% | 4,910,056 |
| Apr 29, 2025 | 80.85 | 82.48 | 80.55 | 82.33 | 82.33 | 1.52% | 3,220,904 |
| Apr 28, 2025 | 81.33 | 81.95 | 80.20 | 81.10 | 81.10 | 0.04% | 3,155,661 |
| Apr 25, 2025 | 80.35 | 81.47 | 80.01 | 81.07 | 81.07 | 0.88% | 2,920,561 |
| Apr 24, 2025 | 78.08 | 80.61 | 77.99 | 80.36 | 80.36 | 2.66% | 3,277,205 |
| Apr 23, 2025 | 78.96 | 80.33 | 78.12 | 78.28 | 78.28 | 2.18% | 4,031,744 |
| Apr 22, 2025 | 75.69 | 76.88 | 75.17 | 76.61 | 76.61 | 2.90% | 3,873,515 |
| Apr 21, 2025 | 75.70 | 76.34 | 73.55 | 74.45 | 74.45 | -3.10% | 4,544,624 |
| Apr 17, 2025 | 76.94 | 77.86 | 76.59 | 76.83 | 76.83 | 0.22% | 4,893,466 |
| Apr 16, 2025 | 77.52 | 78.10 | 75.91 | 76.66 | 76.66 | -2.46% | 3,346,434 |
| Apr 15, 2025 | 78.61 | 79.84 | 78.38 | 78.59 | 78.59 | 0.11% | 3,519,894 |
| Apr 14, 2025 | 78.74 | 79.38 | 77.78 | 78.50 | 78.50 | 1.00% | 3,308,577 |
| Apr 11, 2025 | 76.03 | 78.13 | 74.84 | 77.72 | 77.72 | 1.95% | 3,026,686 |
| Apr 10, 2025 | 76.50 | 77.51 | 74.08 | 76.23 | 76.23 | -3.30% | 6,459,124 |
| Apr 9, 2025 | 70.71 | 79.93 | 70.08 | 78.83 | 78.83 | 10.81% | 7,791,737 |
| Apr 8, 2025 | 73.29 | 74.65 | 69.99 | 71.14 | 71.14 | -1.24% | 5,603,853 |
| Apr 7, 2025 | 70.10 | 74.20 | 68.03 | 72.03 | 72.03 | 0.46% | 9,017,369 |
| Apr 4, 2025 | 75.02 | 75.74 | 71.62 | 71.70 | 71.70 | -7.16% | 7,065,098 |
| Apr 3, 2025 | 78.09 | 79.50 | 76.94 | 77.23 | 77.23 | -6.79% | 5,782,790 |
| Apr 2, 2025 | 80.01 | 83.06 | 80.01 | 82.86 | 82.86 | 1.79% | 3,437,631 |
| Apr 1, 2025 | 79.72 | 81.45 | 79.07 | 81.40 | 81.40 | 1.61% | 4,099,700 |
| Mar 31, 2025 | 78.63 | 80.57 | 77.51 | 80.11 | 80.11 | 0.53% | 3,930,162 |
| Mar 28, 2025 | 81.78 | 82.04 | 79.38 | 79.69 | 79.69 | -3.02% | 3,498,841 |
| Mar 27, 2025 | 82.74 | 82.83 | 81.69 | 82.17 | 82.17 | -0.71% | 4,444,728 |
| Mar 26, 2025 | 84.26 | 84.80 | 82.46 | 82.76 | 82.76 | -1.87% | 5,015,764 |
| Mar 25, 2025 | 84.52 | 85.10 | 83.77 | 84.34 | 84.34 | -0.21% | 3,086,268 |
| Mar 24, 2025 | 83.79 | 84.58 | 83.30 | 84.52 | 84.52 | 2.16% | 3,865,988 |
| Mar 21, 2025 | 82.41 | 82.79 | 81.27 | 82.73 | 82.37 | -0.51% | 6,990,736 |
| Mar 20, 2025 | 81.93 | 83.39 | 81.85 | 83.15 | 82.79 | 0.31% | 3,842,050 |
| Mar 19, 2025 | 81.42 | 83.43 | 81.38 | 82.89 | 82.53 | 1.57% | 4,495,540 |
| Mar 18, 2025 | 80.76 | 81.68 | 80.23 | 81.61 | 81.25 | 0.12% | 4,735,985 |
| Mar 17, 2025 | 79.19 | 82.05 | 79.01 | 81.51 | 81.16 | 2.34% | 4,057,424 |
| Mar 14, 2025 | 78.90 | 79.86 | 78.38 | 79.65 | 79.30 | 2.83% | 4,696,597 |
| Mar 13, 2025 | 78.23 | 79.12 | 76.94 | 77.46 | 77.12 | -1.55% | 3,503,238 |
| Mar 12, 2025 | 78.50 | 79.93 | 78.01 | 78.68 | 78.34 | 2.20% | 4,958,047 |
| Mar 11, 2025 | 77.92 | 78.74 | 76.60 | 76.99 | 76.65 | -1.19% | 6,666,317 |
| Mar 10, 2025 | 77.89 | 78.80 | 77.25 | 77.92 | 77.58 | -2.67% | 6,057,643 |
| Mar 7, 2025 | 80.10 | 81.23 | 79.07 | 80.06 | 79.71 | -1.25% | 5,576,740 |
| Mar 6, 2025 | 80.96 | 82.21 | 80.69 | 81.07 | 80.72 | -1.40% | 5,345,083 |
| Mar 5, 2025 | 81.26 | 82.93 | 81.06 | 82.22 | 81.86 | 1.63% | 4,602,991 |
| Mar 4, 2025 | 81.10 | 82.59 | 79.29 | 80.90 | 80.55 | -2.01% | 5,895,759 |
| Mar 3, 2025 | 86.23 | 86.50 | 82.09 | 82.56 | 82.20 | -3.62% | 4,011,843 |