Johnson Controls International PLC (JCI) Historical Stock Data
96.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCI is up 0.87% a day on average. There have been 18 days where Johnson Controls International PLC closed green and 12 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 95.58 | 96.06 | ↑$0.48 (0.50%) | 95.31 | 97.11 | 3.67M |
| 2025-05-12 | 95.33 | 95.28 | ↓$0.05 (-0.05%) | 94.36 | 95.50 | 4.89M |
| 2025-05-09 | 91.83 | 91.92 | ↑$0.09 (0.10%) | 90.91 | 92.08 | 2.38M |
| 2025-05-08 | 90.81 | 91.24 | ↑$0.43 (0.47%) | 90.35 | 92.41 | 7.21M |
| 2025-05-07 | 88.50 | 89.75 | ↑$1.25 (1.41%) | 87.77 | 91.05 | 7.01M |
| 2025-05-06 | 88.01 | 88.81 | ↑$0.80 (0.91%) | 88.01 | 89.24 | 3.73M |
| 2025-05-05 | 88.08 | 89.33 | ↑$1.25 (1.42%) | 87.31 | 89.45 | 3.96M |
| 2025-05-02 | 88.16 | 88.92 | ↑$0.76 (0.86%) | 88.11 | 89.38 | 5M |
| 2025-05-01 | 84.65 | 87.25 | ↑$2.60 (3.07%) | 84.61 | 88.26 | 7.49M |
| 2025-04-30 | 82.47 | 83.90 | ↑$1.43 (1.73%) | 81.55 | 84.02 | 3.56M |
| 2025-04-29 | 80.85 | 82.33 | ↑$1.48 (1.83%) | 80.56 | 82.48 | 3.22M |
| 2025-04-28 | 81.33 | 81.10 | ↓$0.23 (-0.28%) | 80.20 | 81.95 | 3.16M |
| 2025-04-25 | 80.35 | 81.07 | ↑$0.72 (0.90%) | 80.01 | 81.46 | 2.92M |
| 2025-04-24 | 78.08 | 80.36 | ↑$2.28 (2.92%) | 77.99 | 80.61 | 3.28M |
| 2025-04-23 | 78.96 | 78.28 | ↓$0.68 (-0.86%) | 78.12 | 80.33 | 4.03M |
| 2025-04-22 | 75.69 | 76.61 | ↑$0.92 (1.22%) | 75.17 | 76.88 | 3.85M |
| 2025-04-21 | 75.70 | 74.45 | ↓$1.25 (-1.65%) | 73.55 | 76.34 | 3.38M |
| 2025-04-17 | 76.94 | 76.83 | ↓$0.11 (-0.14%) | 76.59 | 77.85 | 4.89M |
| 2025-04-16 | 77.52 | 76.66 | ↓$0.86 (-1.11%) | 75.93 | 78.10 | 3.35M |
| 2025-04-15 | 78.61 | 78.59 | ↓$0.02 (-0.03%) | 78.39 | 79.84 | 3.52M |
| 2025-04-14 | 78.74 | 78.50 | ↓$0.24 (-0.30%) | 77.79 | 79.38 | 3.31M |
| 2025-04-11 | 76.03 | 77.72 | ↑$1.69 (2.22%) | 74.84 | 78.13 | 3.03M |
| 2025-04-10 | 76.50 | 76.23 | ↓$0.27 (-0.35%) | 74.08 | 77.51 | 6.26M |
| 2025-04-09 | 70.71 | 78.83 | ↑$8.12 (11.48%) | 70.48 | 79.93 | 7.67M |
| 2025-04-08 | 73.29 | 71.14 | ↓$2.15 (-2.93%) | 69.99 | 74.65 | 4.50M |
| 2025-04-07 | 70.10 | 72.03 | ↑$1.93 (2.75%) | 68.03 | 74.20 | 5.54M |
| 2025-04-04 | 75.02 | 71.70 | ↓$3.32 (-4.43%) | 71.63 | 75.74 | 7.07M |
| 2025-04-03 | 78.09 | 77.23 | ↓$0.86 (-1.10%) | 76.94 | 79.50 | 5.78M |
| 2025-04-02 | 80.10 | 82.86 | ↑$2.76 (3.45%) | 80.10 | 83.06 | 3.44M |
| 2025-04-01 | 79.72 | 81.40 | ↑$1.68 (2.11%) | 79.07 | 81.45 | 4.10M |
Create an account or log in to view more rows.
$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
$JCI let it ride
$JCI Buy the dip.
$JCI Hedgies
we aren't going anywhere!
$JCI love when bulls come out