NYSE : JCI
Johnson Controls International plc — Price history
Industrials · Building Products & Equipment · Ireland
Last price 149.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 90.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Johnson Controls International plc (JCI) closed at 149.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 153.89 | 155.21 | 147.36 | 149.03 | 4,645,060 | -5.84% |
| 2026-10-29 | 155.74 | 158.34 | 154.46 | 158.27 | 3,345,640 | +0.58% |
| 2026-10-28 | 159.19 | 160.045 | 156.37 | 157.35 | 5,452,353 | +0.94% |
| 2026-10-27 | 153.61 | 156.5 | 151.01 | 155.88 | 6,069,462 | +5.68% |
| 2026-10-26 | 145.02 | 148.35 | 145.01 | 147.5 | 4,087,639 | +2.46% |
| 2026-10-23 | 141.95 | 144.98 | 140.66 | 143.96 | 3,375,007 | +0.67% |
| 2026-10-22 | 148.38 | 149 | 140.9 | 143 | 3,878,755 | -5.31% |
| 2026-10-21 | 149.99 | 151.25 | 149.03 | 151.02 | 3,641,549 | +2.08% |
| 2026-10-20 | 146.35 | 149 | 144.165 | 147.94 | 2,536,243 | -0.19% |
| 2026-10-19 | 147.73 | 148.69 | 145.43 | 148.22 | 3,148,437 | +1.89% |
| 2026-10-16 | 147.39 | 148.81 | 145.1 | 145.47 | 3,352,357 | -1.46% |
| 2026-10-15 | 149.69 | 149.69 | 143.785 | 147.63 | 7,047,724 | -3.16% |
| 2026-10-14 | 156.03 | 156.51 | 150.604 | 152.44 | 5,123,079 | -2.58% |
| 2026-10-13 | 154.3 | 156.73 | 151.933 | 156.47 | 3,751,338 | +0.68% |
| 2026-10-12 | 156.97 | 157.085 | 155.11 | 155.41 | 2,820,637 | -1.29% |
| 2026-10-09 | 154.95 | 158.14 | 154.86 | 157.44 | 2,550,161 | +2.23% |
| 2026-10-08 | 154.84 | 155.71 | 151.36 | 154 | 2,779,111 | -1.24% |
| 2026-10-07 | 156.78 | 157.79 | 154.251 | 155.93 | 1,849,258 | -1.78% |
| 2026-10-06 | 157.67 | 160.41 | 156.73 | 158.76 | 3,789,201 | +1.22% |
| 2026-10-05 | 155.72 | 157.53 | 154.24 | 156.85 | 2,903,034 | +0.39% |
| 2026-10-02 | 154 | 156.95 | 153.17 | 156.24 | 3,201,169 | +2.95% |
| 2026-10-01 | 149.98 | 152.06 | 148.675 | 151.77 | 2,708,575 | +2.10% |
| 2026-09-30 | 150.19 | 151.508 | 148.62 | 148.65 | 3,134,087 | -0.52% |
| 2026-09-29 | 150.08 | 150.515 | 148.75 | 149.42 | 2,217,363 | +0.36% |
| 2026-09-28 | 149.68 | 151 | 146.78 | 148.89 | 3,047,783 | -0.87% |
| 2026-09-25 | 147.03 | 150.66 | 146.28 | 150.2 | 2,819,441 | +3.33% |
| 2026-09-24 | 144.15 | 146.45 | 143.57 | 145.36 | 2,871,305 | -0.37% |
| 2026-09-23 | 146.04 | 147.23 | 145.31 | 145.9 | 2,808,553 | -0.37% |
| 2026-09-22 | 145 | 146.934 | 144.28 | 146.44 | 2,590,627 | +0.87% |
| 2026-09-21 | 143.94 | 145.83 | 142.94 | 145.18 | 2,120,169 | +1.61% |
| 2026-09-18 | 141.05 | 143.52 | 140.485 | 143.28 | 5,434,258 | +1.57% |
| 2026-09-17 | 143 | 143.46 | 140.86 | 141.06 | 2,775,913 | +0.42% |
| 2026-09-16 | 139.91 | 141.79 | 138.04 | 140.47 | 3,160,100 | +1.58% |
| 2026-09-15 | 139.17 | 140.43 | 137.13 | 138.29 | 5,149,514 | +0.38% |
| 2026-09-14 | 139.95 | 140.45 | 135.785 | 137.76 | 5,007,517 | -5.65% |
| 2026-09-11 | 144.55 | 147.05 | 144.29 | 146.01 | 5,788,248 | +2.24% |
| 2026-09-10 | 143.31 | 144.52 | 142.43 | 142.81 | 3,091,038 | -1.46% |
| 2026-09-09 | 145.21 | 147.05 | 144.615 | 144.92 | 2,850,903 | -0.99% |
| 2026-09-08 | 145.5 | 146.68 | 144.83 | 146.37 | 2,804,344 | +0.99% |
| 2026-09-04 | 142.15 | 144.97 | 142.15 | 144.94 | 3,105,634 | +1.91% |
| 2026-09-03 | 139.52 | 142.79 | 138.47 | 142.23 | 2,630,110 | +2.14% |
| 2026-09-02 | 140 | 140 | 137.54 | 139.25 | 2,502,123 | +0.00% |
| 2026-09-01 | 138.57 | 139.7 | 137.595 | 139.25 | 3,161,020 | +0.73% |
| 2026-08-31 | 138.89 | 139.15 | 137.97 | 138.24 | 3,088,358 | -0.97% |
| 2026-08-28 | 142.66 | 142.66 | 138.82 | 139.59 | 2,681,207 | -1.84% |
| 2026-08-27 | 145.35 | 145.41 | 141.71 | 142.21 | 1,927,937 | -1.47% |
| 2026-08-26 | 142.72 | 145.17 | 142.34 | 144.33 | 1,922,806 | +1.77% |
| 2026-08-25 | 144.85 | 144.99 | 141.24 | 141.82 | 2,075,615 | -0.82% |
| 2026-08-24 | 142.54 | 143.5 | 140.8 | 142.99 | 2,390,695 | -0.04% |
| 2026-08-21 | 146 | 146.08 | 143.02 | 143.05 | 3,228,279 | -0.08% |
| 2026-08-20 | 143.7 | 146.17 | 142.84 | 143.16 | 2,980,134 | -1.23% |
| 2026-08-19 | 149.06 | 149.64 | 144.64 | 144.94 | 4,359,884 | -3.17% |
| 2026-08-18 | 151.4 | 152.225 | 148.25 | 149.68 | 3,890,837 | -2.75% |
| 2026-08-17 | 154.11 | 155.785 | 152.73 | 153.92 | 2,280,285 | +0.18% |
| 2026-08-14 | 151.51 | 153.93 | 150.24 | 153.64 | 2,245,218 | +1.45% |
| 2026-08-13 | 152.63 | 152.99 | 150.01 | 151.45 | 2,427,481 | -0.88% |
| 2026-08-12 | 156.51 | 156.84 | 152.65 | 152.79 | 2,577,507 | -1.27% |
| 2026-08-11 | 153.12 | 154.955 | 151.765 | 154.76 | 3,379,550 | +2.69% |
| 2026-08-10 | 153.3 | 153.81 | 150.33 | 150.7 | 3,546,747 | -0.99% |
| 2026-08-07 | 154.3 | 154.85 | 151.49 | 152.21 | 2,759,560 | -1.51% |
| 2026-08-06 | 153.65 | 156 | 152.56 | 154.55 | 3,799,211 | +0.59% |
| 2026-08-05 | 152.23 | 157.06 | 152.23 | 153.65 | 4,802,764 | +0.02% |
| 2026-08-04 | 149 | 154.32 | 146.8 | 153.62 | 4,569,575 | +4.94% |
| 2026-08-03 | 146.68 | 148.405 | 143.71 | 146.39 | 3,172,557 | -0.18% |
| 2026-07-31 | 146.63 | 147.86 | 144.39 | 146.66 | 3,519,827 | +1.93% |
| 2026-07-30 | 144.03 | 146.07 | 141.82 | 143.88 | 4,619,372 | +3.20% |
| 2026-07-29 | 144.33 | 147.04 | 136.24 | 139.42 | 7,138,756 | -0.61% |
| 2026-07-28 | 141.52 | 141.815 | 136.68 | 140.28 | 5,549,376 | -2.17% |
| 2026-07-27 | 144.05 | 144.58 | 140.652 | 143.39 | 2,896,065 | +0.01% |
| 2026-07-24 | 142.46 | 144.24 | 141.885 | 143.37 | 3,068,534 | +0.06% |
| 2026-07-23 | 142.15 | 145.28 | 141.61 | 143.29 | 2,815,775 | +0.56% |
| 2026-07-22 | 140.25 | 143.425 | 140.25 | 142.49 | 1,916,497 | +0.55% |
| 2026-07-21 | 142.2 | 142.94 | 139.94 | 141.71 | 2,051,059 | +1.68% |
| 2026-07-20 | 142.83 | 143.075 | 138.74 | 139.37 | 2,433,326 | -0.78% |
| 2026-07-17 | 138.6 | 142.53 | 137.13 | 140.46 | 3,398,702 | -0.57% |
| 2026-07-16 | 140.32 | 142.37 | 139.25 | 141.26 | 3,046,536 | -1.05% |
| 2026-07-15 | 145.84 | 146.55 | 140 | 142.76 | 3,112,297 | -1.71% |
| 2026-07-14 | 145.69 | 147.25 | 143.445 | 145.24 | 3,944,612 | +0.91% |
| 2026-07-13 | 141.4 | 144.63 | 140.87 | 143.93 | 3,384,522 | +0.78% |
| 2026-07-10 | 140.06 | 144.719 | 139.8 | 142.81 | 2,330,660 | +1.62% |
| 2026-07-09 | 142.25 | 142.82 | 138.09 | 140.53 | 4,414,215 | +0.21% |
| 2026-07-08 | 139.14 | 140.623 | 138.435 | 140.23 | 3,096,629 | -0.28% |
| 2026-07-07 | 142.935 | 142.935 | 136.22 | 140.62 | 3,972,488 | -1.47% |
| 2026-07-06 | 142.7 | 144.88 | 142 | 142.72 | 3,244,445 | +1.39% |
| 2026-07-02 | 144.58 | 146.27 | 139.23 | 140.76 | 5,968,856 | -2.79% |
| 2026-07-01 | 144.25 | 151.18 | 142.715 | 144.8 | 9,190,558 | -0.90% |
| 2026-06-30 | 141.58 | 148.255 | 141.58 | 146.11 | 7,556,057 | +4.02% |
| 2026-06-29 | 138.48 | 140.94 | 138.16 | 140.47 | 5,326,749 | +1.50% |
| 2026-06-26 | 143.6 | 143.6 | 138.15 | 138.4 | 8,311,724 | -4.87% |
| 2026-06-25 | 145.83 | 147.76 | 144.96 | 145.49 | 4,449,777 | +1.88% |
| 2026-06-24 | 141.84 | 144.458 | 140.525 | 142.81 | 6,238,549 | +1.08% |
| 2026-06-23 | 143.76 | 145.95 | 141.07 | 141.28 | 5,000,728 | -4.68% |
| 2026-06-22 | 145.31 | 148.78 | 145.06 | 148.21 | 5,710,999 | +2.34% |
| 2026-06-18 | 148.7 | 149.38 | 144.79 | 144.82 | 6,996,860 | +0.84% |
| 2026-06-17 | 146.34 | 148.855 | 143.44 | 143.62 | 4,803,292 | -1.07% |
| 2026-06-16 | 146.36 | 149 | 145.13 | 145.17 | 3,563,543 | -0.61% |
| 2026-06-15 | 147.67 | 149.23 | 145.96 | 146.06 | 3,602,556 | +1.04% |
| 2026-06-12 | 145.83 | 146.28 | 143.53 | 144.96 | 2,809,404 | +0.66% |
| 2026-06-11 | 141.66 | 144.87 | 139.73 | 144.01 | 3,552,331 | +3.34% |
| 2026-06-10 | 148.18 | 149.1 | 138.647 | 139.36 | 5,715,313 | -5.68% |
| 2026-06-09 | 147.1 | 148.697 | 143.32 | 147.75 | 5,465,731 | +2.57% |
| 2026-06-08 | 145.06 | 146.5 | 143.34 | 144.05 | 4,421,325 | +0.28% |
| 2026-06-05 | 145.75 | 146.63 | 142.3 | 143.65 | 4,685,758 | -2.54% |
| 2026-06-04 | 145.51 | 147.88 | 144.19 | 147.4 | 4,668,382 | +0.30% |
| 2026-06-03 | 142.21 | 148.38 | 141.89 | 146.96 | 5,298,636 | +3.50% |
| 2026-06-02 | 137.42 | 142.24 | 136.54 | 141.99 | 4,048,625 | +6.03% |
| 2026-06-01 | 132.05 | 135.53 | 131.32 | 133.91 | 3,278,663 | -0.11% |
| 2026-05-29 | 135.9 | 137.68 | 133.98 | 134.06 | 5,301,260 | -1.54% |
| 2026-05-28 | 137.36 | 138.01 | 135.172 | 136.15 | 3,028,031 | -1.48% |
| 2026-05-27 | 141.18 | 141.19 | 137.3 | 138.2 | 3,067,234 | -1.44% |
| 2026-05-26 | 140.47 | 141.45 | 139.24 | 140.22 | 1,962,794 | +1.34% |
| 2026-05-22 | 136.56 | 140.19 | 134.3 | 138.36 | 3,502,783 | +2.13% |
| 2026-05-21 | 137.56 | 137.56 | 135.3 | 135.47 | 2,801,315 | -1.66% |
| 2026-05-20 | 136.43 | 138.68 | 135.8 | 137.75 | 3,867,883 | +1.72% |
| 2026-05-19 | 136.32 | 137.095 | 133.605 | 135.42 | 3,263,674 | -1.38% |
| 2026-05-18 | 142.83 | 142.83 | 137.14 | 137.31 | 4,698,403 | -4.03% |
| 2026-05-15 | 142.47 | 143.73 | 141.19 | 143.08 | 3,177,848 | -1.34% |
| 2026-05-14 | 144.33 | 145.88 | 143.38 | 145.03 | 3,543,088 | +0.86% |
| 2026-05-13 | 141.52 | 145.07 | 140.91 | 143.8 | 4,486,082 | +1.96% |
| 2026-05-12 | 140.97 | 142.48 | 138.855 | 141.04 | 3,748,593 | -0.52% |