Johnson Controls International plc JCI
NYSE · United States · Producer Manufacturing
$148.65-0.77 (-0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $148.65 | -0.52% | $150.19 | $151.51 | $148.62 | 3.17M |
| 2026-09-29 | $149.42 | +0.36% | $150.08 | $150.52 | $148.75 | 2.34M |
| 2026-09-28 | $148.89 | -0.87% | $149.68 | $151.00 | $146.78 | 3.09M |
| 2026-09-25 | $150.20 | +3.33% | $147.03 | $150.66 | $146.28 | 2.89M |
| 2026-09-24 | $145.36 | -0.37% | $144.15 | $146.45 | $143.57 | 2.92M |
| 2026-09-23 | $145.90 | -0.37% | $146.04 | $147.23 | $145.31 | 2.90M |
| 2026-09-22 | $146.44 | +0.87% | $145.00 | $146.93 | $144.28 | 2.62M |
| 2026-09-21 | $145.18 | +1.33% | $143.94 | $145.83 | $142.94 | 2.17M |
| 2026-09-18 | $143.28 | +1.57% | $141.05 | $143.52 | $140.49 | 5.43M |
| 2026-09-17 | $141.06 | +0.42% | $143.00 | $143.46 | $140.86 | 2.78M |
| 2026-09-16 | $140.47 | +1.58% | $139.91 | $141.79 | $138.04 | 3.16M |
| 2026-09-15 | $138.29 | +0.38% | $139.17 | $140.43 | $137.13 | 5.15M |
| 2026-09-14 | $137.76 | -5.65% | $139.95 | $140.45 | $135.79 | 5.01M |
| 2026-09-11 | $146.01 | +2.24% | $144.55 | $147.05 | $144.29 | 5.78M |
| 2026-09-10 | $142.81 | -1.46% | $143.31 | $144.52 | $142.43 | 3.09M |
| 2026-09-09 | $144.92 | -0.99% | $145.21 | $147.05 | $144.62 | 2.85M |
| 2026-09-08 | $146.37 | +0.99% | $145.50 | $146.68 | $144.83 | 2.80M |
| 2026-09-04 | $144.94 | +1.91% | $142.15 | $144.97 | $142.15 | 3.11M |
| 2026-09-03 | $142.23 | +2.14% | $139.52 | $142.79 | $138.47 | 2.63M |
| 2026-09-02 | $139.25 | 0.00% | $140.00 | $140.00 | $137.54 | 2.50M |
| 2026-09-01 | $139.25 | +0.73% | $138.57 | $139.70 | $137.60 | 3.16M |
| 2026-08-31 | $138.24 | -0.97% | $138.89 | $139.15 | $137.97 | 3.09M |
| 2026-08-28 | $139.59 | -1.84% | $142.66 | $142.66 | $138.82 | 2.68M |
| 2026-08-27 | $142.21 | -1.47% | $145.35 | $145.41 | $141.71 | 1.93M |
| 2026-08-26 | $144.33 | +1.77% | $142.72 | $145.17 | $142.34 | 1.92M |
| 2026-08-25 | $141.82 | -0.82% | $144.85 | $144.99 | $141.24 | 2.08M |
| 2026-08-24 | $142.99 | -0.04% | $142.54 | $143.50 | $140.80 | 2.39M |
| 2026-08-21 | $143.05 | -0.08% | $146.00 | $146.08 | $143.02 | 3.23M |
| 2026-08-20 | $143.16 | -1.23% | $143.70 | $146.17 | $142.84 | 2.98M |
| 2026-08-19 | $144.94 | -3.17% | $149.06 | $149.64 | $144.64 | 4.36M |
| 2026-08-18 | $149.68 | -2.75% | $151.40 | $152.23 | $148.25 | 3.89M |
| 2026-08-17 | $153.92 | +0.18% | $154.11 | $155.79 | $152.73 | 2.28M |
| 2026-08-14 | $153.64 | +1.45% | $151.51 | $153.93 | $150.24 | 2.25M |
| 2026-08-13 | $151.45 | -0.88% | $152.63 | $152.99 | $150.01 | 2.43M |
| 2026-08-12 | $152.79 | -1.27% | $156.51 | $156.84 | $152.65 | 2.58M |
| 2026-08-11 | $154.76 | +2.69% | $153.12 | $154.96 | $151.77 | 3.38M |
| 2026-08-10 | $150.70 | -0.99% | $153.30 | $153.81 | $150.33 | 3.55M |
| 2026-08-07 | $152.21 | -1.51% | $154.30 | $154.85 | $151.49 | 2.76M |
| 2026-08-06 | $154.55 | +0.59% | $153.65 | $156.00 | $152.56 | 3.80M |
| 2026-08-05 | $153.65 | +0.02% | $152.23 | $157.06 | $152.23 | 4.80M |
| 2026-08-04 | $153.62 | +4.94% | $149.00 | $154.32 | $146.80 | 4.57M |
| 2026-08-03 | $146.39 | -0.18% | $146.68 | $148.41 | $143.71 | 3.17M |
| 2026-07-31 | $146.66 | +1.93% | $146.63 | $147.86 | $144.39 | 3.52M |
| 2026-07-30 | $143.88 | +3.20% | $144.03 | $146.07 | $141.82 | 4.62M |
| 2026-07-29 | $139.42 | -0.61% | $144.33 | $147.04 | $136.24 | 7.14M |
| 2026-07-28 | $140.28 | -2.17% | $141.52 | $141.82 | $136.68 | 5.55M |
| 2026-07-27 | $143.39 | +0.01% | $144.05 | $144.58 | $140.65 | 2.90M |
| 2026-07-24 | $143.37 | +0.06% | $142.46 | $144.24 | $141.89 | 3.07M |
| 2026-07-23 | $143.29 | +0.56% | $142.15 | $145.28 | $141.61 | 2.82M |
| 2026-07-22 | $142.49 | +0.55% | $140.25 | $143.43 | $140.25 | 1.92M |
| 2026-07-21 | $141.71 | +1.68% | $142.20 | $142.94 | $139.94 | 2.05M |
| 2026-07-20 | $139.37 | -0.78% | $142.83 | $143.08 | $138.74 | 2.43M |
| 2026-07-17 | $140.46 | -0.57% | $138.60 | $142.53 | $137.13 | 3.40M |
| 2026-07-16 | $141.26 | -1.05% | $140.32 | $142.37 | $139.25 | 3.05M |
| 2026-07-15 | $142.76 | -1.71% | $145.84 | $146.55 | $140.00 | 3.11M |
| 2026-07-14 | $145.24 | +0.91% | $145.69 | $147.25 | $143.45 | 3.94M |
| 2026-07-13 | $143.93 | +0.78% | $141.40 | $144.63 | $140.87 | 3.38M |
| 2026-07-10 | $142.81 | +1.62% | $140.06 | $144.72 | $139.80 | 2.33M |
| 2026-07-09 | $140.53 | +0.21% | $142.25 | $142.82 | $138.09 | 4.41M |
| 2026-07-08 | $140.23 | -0.28% | $139.14 | $140.62 | $138.44 | 3.10M |
| 2026-07-07 | $140.62 | -1.47% | $142.94 | $142.94 | $136.22 | 3.97M |
| 2026-07-06 | $142.72 | +1.39% | $142.70 | $144.88 | $142.00 | 3.24M |
| 2026-07-02 | $140.76 | -2.79% | $144.58 | $146.27 | $139.23 | 5.97M |
| 2026-07-01 | $144.80 | -0.90% | $144.25 | $151.18 | $142.72 | 9.19M |
| 2026-06-30 | $146.11 | +4.02% | $141.58 | $148.26 | $141.58 | 7.56M |
| 2026-06-29 | $140.47 | +1.50% | $138.48 | $140.94 | $138.16 | 5.33M |
| 2026-06-26 | $138.40 | -4.87% | $143.60 | $143.60 | $138.15 | 8.31M |
| 2026-06-25 | $145.49 | +1.88% | $145.83 | $147.76 | $144.96 | 4.45M |
| 2026-06-24 | $142.81 | +1.08% | $141.84 | $144.46 | $140.53 | 6.24M |
| 2026-06-23 | $141.28 | -4.68% | $143.76 | $145.95 | $141.07 | 5.00M |
| 2026-06-22 | $148.21 | +2.34% | $145.31 | $148.78 | $145.06 | 5.71M |
| 2026-06-18 | $144.82 | +0.84% | $148.70 | $149.38 | $144.79 | 7.00M |
| 2026-06-17 | $143.62 | -1.07% | $146.34 | $148.86 | $143.44 | 4.80M |
| 2026-06-16 | $145.17 | -0.61% | $146.36 | $149.00 | $145.13 | 3.56M |
| 2026-06-15 | $146.06 | +0.76% | $147.67 | $149.23 | $145.96 | 3.60M |
| 2026-06-12 | $144.96 | +0.66% | $145.83 | $146.28 | $143.53 | 2.81M |
| 2026-06-11 | $144.01 | +3.34% | $141.66 | $144.87 | $139.73 | 3.55M |
| 2026-06-10 | $139.36 | -5.68% | $148.18 | $149.10 | $138.65 | 5.72M |
| 2026-06-09 | $147.75 | +2.57% | $147.10 | $148.70 | $143.32 | 5.47M |
| 2026-06-08 | $144.05 | +0.28% | $145.06 | $146.50 | $143.34 | 4.42M |
| 2026-06-05 | $143.65 | -2.54% | $145.75 | $146.63 | $142.30 | 4.69M |
| 2026-06-04 | $147.40 | +0.30% | $145.51 | $147.88 | $144.19 | 4.67M |
| 2026-06-03 | $146.96 | +3.50% | $142.21 | $148.38 | $141.89 | 5.30M |
| 2026-06-02 | $141.99 | +6.03% | $137.42 | $142.24 | $136.54 | 4.05M |
| 2026-06-01 | $133.91 | -0.11% | $132.05 | $135.53 | $131.32 | 3.28M |
| 2026-05-29 | $134.06 | -1.54% | $135.90 | $137.68 | $133.98 | 5.30M |
| 2026-05-28 | $136.15 | -1.48% | $137.36 | $138.01 | $135.17 | 3.03M |
| 2026-05-27 | $138.20 | -1.44% | $141.18 | $141.19 | $137.30 | 3.07M |
| 2026-05-26 | $140.22 | +1.34% | $140.47 | $141.45 | $139.24 | 1.96M |
| 2026-05-22 | $138.36 | +2.13% | $136.56 | $140.19 | $134.30 | 3.50M |