Johnson Controls Internat... (JCI)
NYSE: JCI
· Real-Time Price · USD
106.99
1.22 (1.16%)
At close: Sep 26, 2025, 3:59 PM
107.66
0.63%
After-hours: Sep 26, 2025, 06:06 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 106.33 | 107.29 | 105.67 | 107.01 | 107.01 | 1.17% | 2,927,525 |
| Sep 25, 2025 | 105.63 | 106.00 | 104.58 | 105.77 | 105.77 | -0.72% | 4,860,314 |
| Sep 24, 2025 | 108.54 | 108.93 | 106.25 | 106.54 | 106.54 | -1.62% | 5,199,900 |
| Sep 23, 2025 | 109.17 | 110.33 | 107.44 | 108.29 | 108.29 | -0.91% | 4,009,700 |
| Sep 22, 2025 | 107.69 | 109.59 | 107.23 | 109.29 | 109.29 | 0.55% | 4,214,258 |
| Sep 19, 2025 | 109.19 | 109.19 | 107.03 | 108.69 | 108.29 | 0.19% | 7,388,834 |
| Sep 18, 2025 | 107.81 | 109.89 | 107.63 | 108.48 | 108.08 | 1.00% | 3,792,735 |
| Sep 17, 2025 | 106.94 | 108.37 | 106.42 | 107.41 | 107.01 | 0.42% | 3,196,101 |
| Sep 16, 2025 | 107.86 | 107.94 | 106.08 | 106.96 | 106.57 | -0.79% | 3,224,120 |
| Sep 15, 2025 | 107.81 | 108.06 | 106.55 | 107.81 | 107.41 | 0.26% | 4,277,748 |
| Sep 12, 2025 | 107.32 | 108.72 | 107.06 | 107.53 | 107.13 | -0.27% | 2,826,300 |
| Sep 11, 2025 | 108.02 | 109.29 | 107.24 | 107.82 | 107.42 | 0.02% | 4,620,729 |
| Sep 10, 2025 | 107.75 | 109.98 | 105.86 | 107.80 | 107.40 | 1.42% | 4,182,600 |
| Sep 9, 2025 | 106.69 | 107.21 | 104.52 | 106.29 | 105.90 | -0.82% | 4,016,284 |
| Sep 8, 2025 | 106.57 | 108.26 | 105.71 | 107.17 | 106.78 | 0.88% | 4,681,532 |
| Sep 5, 2025 | 107.26 | 107.69 | 104.03 | 106.23 | 105.84 | -0.80% | 4,278,900 |
| Sep 4, 2025 | 105.88 | 107.16 | 105.25 | 107.09 | 106.70 | 1.66% | 2,746,331 |
| Sep 3, 2025 | 106.01 | 106.29 | 104.80 | 105.34 | 104.95 | -0.59% | 3,934,942 |
| Sep 2, 2025 | 105.06 | 106.03 | 103.82 | 105.96 | 105.57 | -0.87% | 4,591,055 |
| Aug 29, 2025 | 108.68 | 109.17 | 106.23 | 106.89 | 106.50 | -1.62% | 4,216,500 |