Johnson Controls International PLC (JCI) Historical Stock Data
81.40 ↑1.29 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCI is down -0.12% a day on average. There have been 15 days where Johnson Controls International PLC closed green and 15 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 79.72 | 81.40 | ↑$1.68 (2.11%) | 79.07 | 81.45 | 4.10M |
| 2025-03-31 | 78.63 | 80.11 | ↑$1.48 (1.88%) | 77.51 | 80.57 | 3.93M |
| 2025-03-28 | 81.78 | 79.69 | ↓$2.09 (-2.56%) | 79.38 | 82.04 | 3.50M |
| 2025-03-27 | 82.74 | 82.17 | ↓$0.57 (-0.69%) | 81.69 | 82.83 | 4.44M |
| 2025-03-26 | 84.26 | 82.76 | ↓$1.50 (-1.78%) | 82.46 | 84.80 | 5.02M |
| 2025-03-25 | 84.52 | 84.34 | ↓$0.18 (-0.21%) | 83.77 | 85.10 | 3.09M |
| 2025-03-24 | 83.79 | 84.52 | ↑$0.73 (0.87%) | 83.30 | 84.58 | 3.87M |
| 2025-03-21 | 82.41 | 82.73 | ↑$0.32 (0.39%) | 81.27 | 82.79 | 6.99M |
| 2025-03-20 | 81.93 | 83.15 | ↑$1.22 (1.49%) | 81.86 | 83.39 | 3.84M |
| 2025-03-19 | 81.42 | 82.89 | ↑$1.47 (1.81%) | 81.38 | 83.43 | 2.83M |
| 2025-03-18 | 80.76 | 81.61 | ↑$0.85 (1.05%) | 80.23 | 81.68 | 4.73M |
| 2025-03-17 | 79.19 | 81.51 | ↑$2.32 (2.93%) | 79.01 | 82.04 | 2.42M |
| 2025-03-14 | 78.90 | 79.65 | ↑$0.75 (0.95%) | 78.42 | 79.85 | 4.70M |
| 2025-03-13 | 78.23 | 77.46 | ↓$0.77 (-0.98%) | 76.94 | 79.12 | 3.50M |
| 2025-03-12 | 78.50 | 78.68 | ↑$0.18 (0.23%) | 78.01 | 79.93 | 3.82M |
| 2025-03-11 | 77.92 | 76.99 | ↓$0.93 (-1.19%) | 76.60 | 78.74 | 6.67M |
| 2025-03-10 | 77.89 | 77.92 | ↑$0.03 (0.04%) | 77.26 | 78.80 | 6.09M |
| 2025-03-07 | 80.10 | 80.06 | ↓$0.04 (-0.05%) | 79.07 | 81.23 | 5.58M |
| 2025-03-06 | 80.96 | 81.07 | ↑$0.11 (0.14%) | 80.69 | 82.20 | 2.55M |
| 2025-03-05 | 81.26 | 82.22 | ↑$0.96 (1.18%) | 81.06 | 82.93 | 2.57M |
| 2025-03-04 | 81.10 | 80.90 | ↓$0.20 (-0.25%) | 79.30 | 82.59 | 5.83M |
| 2025-03-03 | 86.23 | 82.56 | ↓$3.67 (-4.26%) | 82.11 | 86.50 | 3.99M |
| 2025-02-28 | 84.29 | 85.66 | ↑$1.37 (1.63%) | 83.96 | 85.70 | 3.64M |
| 2025-02-27 | 85.28 | 84.25 | ↓$1.03 (-1.21%) | 84.20 | 86.28 | 3.91M |
| 2025-02-26 | 85.08 | 84.91 | ↓$0.17 (-0.20%) | 84.84 | 86.52 | 4.66M |
| 2025-02-25 | 83.99 | 83.90 | ↓$0.09 (-0.11%) | 82.68 | 84.46 | 4.46M |
| 2025-02-24 | 85.38 | 84.03 | ↓$1.35 (-1.58%) | 83.28 | 85.49 | 4.77M |
| 2025-02-21 | 88.93 | 85.28 | ↓$3.65 (-4.10%) | 84.53 | 89.26 | 4.75M |
| 2025-02-20 | 90.30 | 88.83 | ↓$1.47 (-1.63%) | 88.48 | 90.45 | 3.64M |
| 2025-02-19 | 90.11 | 90.45 | ↑$0.34 (0.38%) | 89.61 | 90.56 | 2.09M |
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