Johnson Controls Internat... (JCI)
NYSE: JCI
· Real-Time Price · USD
107.15
1.81 (1.72%)
At close: Sep 04, 2025, 3:59 PM
106.94
-0.20%
After-hours: Sep 04, 2025, 07:52 PM EDT
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 105.88 | 107.16 | 105.25 | 107.09 | 107.09 | 1.66% | 2,552,232 |
| Sep 3, 2025 | 106.01 | 106.29 | 104.80 | 105.34 | 105.34 | -0.59% | 3,934,942 |
| Sep 2, 2025 | 105.06 | 106.03 | 103.82 | 105.96 | 105.96 | -0.87% | 4,591,055 |
| Aug 29, 2025 | 108.68 | 109.17 | 106.23 | 106.89 | 106.89 | -1.62% | 4,216,500 |
| Aug 28, 2025 | 109.51 | 109.64 | 108.50 | 108.65 | 108.65 | -0.57% | 3,751,956 |
| Aug 27, 2025 | 108.24 | 110.35 | 108.06 | 109.27 | 109.27 | 0.75% | 4,714,400 |
| Aug 26, 2025 | 106.68 | 108.76 | 106.38 | 108.46 | 108.46 | 1.94% | 6,269,528 |
| Aug 25, 2025 | 107.03 | 107.61 | 106.37 | 106.40 | 106.40 | -0.80% | 3,927,700 |
| Aug 22, 2025 | 105.34 | 107.96 | 105.11 | 107.26 | 107.26 | 2.40% | 5,090,927 |
| Aug 21, 2025 | 105.71 | 106.45 | 104.57 | 104.75 | 104.75 | -1.18% | 3,801,800 |
| Aug 20, 2025 | 104.21 | 106.44 | 103.66 | 106.00 | 106.00 | 1.42% | 4,755,201 |
| Aug 19, 2025 | 105.54 | 105.99 | 103.96 | 104.52 | 104.52 | -1.13% | 5,470,732 |
| Aug 18, 2025 | 103.49 | 105.95 | 103.07 | 105.71 | 105.71 | 2.12% | 4,879,844 |
| Aug 15, 2025 | 105.44 | 105.44 | 103.38 | 103.52 | 103.52 | -1.43% | 6,360,300 |
| 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% | 7,802,200 |
| 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 |