Johnson Controls Internat... (JCI)
NYSE: JCI
· Real-Time Price · USD
105.02
-0.75 (-0.71%)
At close: Aug 14, 2025, 3:59 PM
105.02
0.00%
Pre-market: Aug 15, 2025, 06:49 AM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 104.86 | 105.98 | 104.86 | 105.02 | 105.02 | -0.71% | 5,243,172 |
| Aug 13, 2025 | 107.28 | 107.87 | 104.68 | 105.77 | 105.77 | -0.82% | 7,802,200 |
| 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% | 6,227,800 |
| 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% | 2,962,000 |
| Aug 5, 2025 | 107.00 | 107.00 | 103.72 | 104.84 | 104.84 | -1.54% | 3,827,300 |
| Aug 4, 2025 | 107.00 | 107.20 | 105.89 | 106.48 | 106.48 | 0.00% | 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% | 4,408,800 |
| 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% | 4,866,900 |
| 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% | 3,220,000 |