Johnson Controls International PLC (JCI) Historical Stock Data
114.20 ↓0.02 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCI is down -0.09% a day on average. There have been 14 days where Johnson Controls International PLC closed green and 16 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 122.31 | 121.94 | ↓$0.37 (-0.30%) | 121.34 | 122.67 | 2.04M |
| 2025-11-10 | 122.75 | 122.58 | ↓$0.17 (-0.14%) | 121.85 | 123.76 | 3.53M |
| 2025-11-07 | 120.80 | 122.25 | ↑$1.45 (1.20%) | 119.37 | 122.55 | 3.97M |
| 2025-11-06 | 120.65 | 122.25 | ↑$1.61 (1.33%) | 119.02 | 123.37 | 5.99M |
| 2025-11-05 | 120.93 | 120.86 | ↓$0.06 (-0.05%) | 118.07 | 123.05 | 11.50M |
| 2025-11-04 | 111.57 | 111.04 | ↓$0.53 (-0.48%) | 110.70 | 112.32 | 4.68M |
| 2025-11-03 | 114.49 | 113.18 | ↓$1.31 (-1.14%) | 112.63 | 114.95 | 3.49M |
| 2025-10-31 | 113.80 | 114.39 | ↑$0.59 (0.52%) | 113.80 | 115.16 | 2.69M |
| 2025-10-30 | 113.07 | 114.21 | ↑$1.14 (1.01%) | 112.39 | 116.48 | 3.42M |
| 2025-10-29 | 112.12 | 113.34 | ↑$1.22 (1.09%) | 112.12 | 114.31 | 3.15M |
| 2025-10-28 | 112.97 | 112.21 | ↓$0.76 (-0.67%) | 111.54 | 113.41 | 2M |
| 2025-10-27 | 114.07 | 113.05 | ↓$1.02 (-0.89%) | 112.39 | 114.58 | 3.66M |
| 2025-10-24 | 112.00 | 112.94 | ↑$0.94 (0.84%) | 111.60 | 113.38 | 4.23M |
| 2025-10-23 | 108.80 | 110.55 | ↑$1.75 (1.61%) | 108.47 | 110.71 | 2.53M |
Create an account or log in to view more rows.
$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
$JCI bears haha