Johnson Controls International PLC (JCI) Historical Stock Data
121.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCI is down -0.07% a day on average. There have been 16 days where Johnson Controls International PLC closed green and 14 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 121.23 | 121.39 | ↑$0.16 (0.13%) | 120.91 | 121.68 | 1.11M |
| 2025-12-23 | 119.78 | 121.13 | ↑$1.35 (1.13%) | 119.43 | 121.15 | 3.73M |
| 2025-12-22 | 119.97 | 119.96 | ↓$0.01 (-0.01%) | 118.77 | 120.13 | 3.64M |
| 2025-12-19 | 117.49 | 119.53 | ↑$2.04 (1.74%) | 117.49 | 120.19 | 17.47M |
| 2025-12-18 | 118.00 | 117.74 | ↓$0.26 (-0.22%) | 116.81 | 119.52 | 8.07M |
| 2025-12-17 | 118.52 | 116.38 | ↓$2.14 (-1.81%) | 116.00 | 120.00 | 8.23M |
| 2025-12-16 | 117.46 | 118.85 | ↑$1.39 (1.18%) | 116.94 | 119.60 | 4.66M |
| 2025-12-15 | 116.02 | 116.88 | ↑$0.86 (0.74%) | 115.08 | 116.91 | 4.20M |
| 2025-12-12 | 117.74 | 114.76 | ↓$2.98 (-2.53%) | 113.92 | 118.01 | 4.99M |
| 2025-12-11 | 115.28 | 118.06 | ↑$2.78 (2.41%) | 114.19 | 118.06 | 4.40M |
| 2025-12-10 | 116.22 | 115.81 | ↓$0.41 (-0.35%) | 115.00 | 117.02 | 3.99M |
| 2025-12-09 | 114.20 | 115.77 | ↑$1.57 (1.37%) | 114.06 | 116.52 | 3.64M |
| 2025-12-08 | 114.52 | 114.98 | ↑$0.46 (0.40%) | 114.23 | 117.32 | 3.74M |
| 2025-12-05 | 114.00 | 114.23 | ↑$0.23 (0.20%) | 113.46 | 114.45 | 3.59M |
| 2025-12-04 | 113.61 | 114.20 | ↑$0.59 (0.52%) | 113.00 | 115.16 | 2.49M |
| 2025-12-03 | 115.00 | 114.22 | ↓$0.78 (-0.68%) | 113.47 | 115.40 | 3.69M |
| 2025-12-02 | 115.34 | 115.28 | ↓$0.06 (-0.05%) | 114.58 | 115.74 | 3.87M |
| 2025-12-01 | 115.41 | 114.94 | ↓$0.47 (-0.41%) | 114.77 | 116.12 | 2.74M |
| 2025-11-28 | 116.88 | 116.31 | ↓$0.57 (-0.49%) | 115.43 | 116.97 | 1.36M |
| 2025-11-26 | 114.69 | 116.29 | ↑$1.60 (1.40%) | 114.55 | 117.18 | 2.68M |
| 2025-11-25 | 114.76 | 114.65 | ↓$0.11 (-0.10%) | 112.57 | 115.50 | 3.92M |
| 2025-11-24 | 114.08 | 114.19 | ↑$0.11 (0.10%) | 113.55 | 115.52 | 3.65M |
| 2025-11-21 | 113.06 | 113.55 | ↑$0.49 (0.43%) | 112.21 | 114.31 | 5.12M |
| 2025-11-20 | 116.30 | 112.99 | ↓$3.31 (-2.85%) | 112.83 | 117.32 | 3.47M |
| 2025-11-19 | 114.40 | 114.42 | ↑$0.02 (0.02%) | 114.11 | 116.37 | 3.29M |
| 2025-11-18 | 115.80 | 114.44 | ↓$1.36 (-1.17%) | 114.07 | 116.01 | 4.81M |
| 2025-11-17 | 118.49 | 116.38 | ↓$2.11 (-1.78%) | 115.83 | 119.08 | 3.26M |
| 2025-11-14 | 118.60 | 118.72 | ↑$0.12 (0.10%) | 118.00 | 120.28 | 2.64M |
| 2025-11-13 | 122.73 | 120.20 | ↓$2.53 (-2.06%) | 119.75 | 123.65 | 3M |
| 2025-11-12 | 122.07 | 122.66 | ↑$0.59 (0.48%) | 122.07 | 123.78 | 5.14M |
Create an account or log in to view more rows.
$JCI the catalyst we need !
$JCI no pain no gain
$JCI why spike ?
$JCI added!
$JCI already bouncing back.
$JCI Nope
$JCI I think I like this stock more everyday
$JCI the greatest stock of all time
will not bow to the shorts
oh yeah
$JCI more shorts the better idc
$JCI The best investment you can make is an investment in yourself or another person