Johnson Controls International plc - JCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	106.33	107.01	107.01	107.29	105.67	2.94M
September 25, 2025	105.63	105.77	105.77	106	104.58	4.86M
September 24, 2025	108.54	106.54	106.54	108.93	106.25	5.2M
September 23, 2025	109.17	108.29	108.29	110.33	107.44	4.01M
September 22, 2025	107.69	109.29	109.29	109.59	107.23	4.21M
September 19, 2025	109.19	108.69	108.69	109.19	107.03	7.39M
September 18, 2025	107.81	108.48	108.48	109.89	107.63	3.79M
September 17, 2025	106.94	107.41	107.41	108.37	106.42	3.2M
September 16, 2025	107.86	106.96	106.96	107.94	106.08	3.22M
September 15, 2025	107.81	107.81	107.81	108.06	106.55	4.28M
September 12, 2025	107.32	107.53	107.53	108.72	107.06	2.83M
September 11, 2025	108.02	107.82	107.82	109.29	107.24	4.62M
September 10, 2025	107.75	107.8	107.8	109.98	105.86	4.18M
September 09, 2025	106.69	106.29	106.29	107.21	104.52	4.02M
September 08, 2025	106.57	107.17	107.17	108.26	105.71	4.68M
September 05, 2025	107.26	106.23	106.23	107.69	104.03	4.14M
September 04, 2025	105.88	107.09	107.09	107.16	105.25	2.75M
September 03, 2025	106.01	105.34	105.34	106.29	104.8	3.93M
September 02, 2025	105.06	105.96	105.96	106.03	103.82	4.59M
August 29, 2025	108.68	106.89	106.89	109.17	106.23	4.22M
August 28, 2025	109.51	108.65	108.65	109.64	108.5	3.75M
August 27, 2025	108.24	109.27	109.27	110.35	108.06	4.71M
August 26, 2025	106.68	108.46	108.46	108.76	106.39	6.23M
August 25, 2025	107.03	106.4	106.4	107.61	106.37	3.93M
August 22, 2025	105.34	107.26	107.26	107.96	105.11	5.09M
August 21, 2025	105.71	104.75	104.75	106.45	104.57	3.8M
August 20, 2025	104.21	106	106	106.44	103.66	4.76M
August 19, 2025	105.54	104.52	104.52	105.99	103.96	5.47M
August 18, 2025	103.49	105.71	105.71	105.95	103.07	4.88M
August 15, 2025	105.44	103.52	103.52	105.44	103.38	6.36M
August 14, 2025	104.86	105.02	105.02	105.98	104.86	5.25M
August 13, 2025	107.28	105.77	105.77	107.87	104.68	7.8M
August 12, 2025	106.17	106.64	106.64	106.83	105.09	6.76M
August 11, 2025	105.44	105.71	105.71	105.98	105.13	8.85M
August 08, 2025	105.03	105.55	105.55	105.98	104.33	6.23M
August 07, 2025	105.58	104.31	104.31	105.94	104.01	2.83M
August 06, 2025	104.83	104.67	104.67	105.42	103.76	2.96M
August 05, 2025	107	104.84	104.84	107	103.72	3.83M
August 04, 2025	107	106.48	106.48	107.2	105.89	3.11M
August 01, 2025	104.27	106.48	106.48	107.48	103.36	5.34M
July 31, 2025	104.36	105	105	107.2	104.27	6.36M
July 30, 2025	102.68	104.02	104.02	105.2	102.09	7.93M
July 29, 2025	106.56	103.24	103.24	108.6	102.52	11.35M
July 28, 2025	112	111.52	111.52	112.63	111.01	6.98M
July 25, 2025	110.21	111.73	111.73	112	109.67	4.41M
July 24, 2025	109.43	110.02	110.02	110.67	109.06	4.6M
July 23, 2025	109.01	110.13	110.13	110.59	108.7	6.93M
July 22, 2025	108.01	108.3	108.3	108.51	105.4	4.87M
July 21, 2025	109.07	108.27	108.27	109.18	107.88	2.88M
July 18, 2025	108.95	108.96	108.96	109.4	108.35	3.22M
July 17, 2025	107.06	108.95	108.95	109.02	106.9	3.51M
July 16, 2025	106.23	107.28	107.28	107.36	105.19	3.84M
July 15, 2025	106.55	106.02	106.02	106.88	105.83	2.93M
July 14, 2025	105.78	106.26	106.26	106.68	105.15	3.22M
July 11, 2025	105.68	105.85	105.85	106.63	105.17	2.23M
July 10, 2025	106.76	106.33	106.33	107.2	105.56	4.25M
July 09, 2025	106.44	106.5	106.5	106.56	105.28	5.24M
July 08, 2025	106.43	105.5	105.5	107.09	104.7	6.18M
July 07, 2025	106.82	105.98	105.98	107.06	105.48	3.52M
July 03, 2025	104.98	106.71	106.71	106.96	104.98	2.98M

Johnson Controls International plc (JCI) NYSE