Skip to main content
JCI logo

Johnson Controls International plc

JCINYSEIndustrialsBuilding Products & Equipment

$143.00Today:- (-)1Y +29.35%

As of Oct 22, 2026 close

Market cap
$87.23B
P/E (TTM)
24.37
Forward P/E
15.38
Dividend yield
1.12%
52-week range
$107.84$160.41
Volume (live)
-
Avg. volume (3M)
3.46M

Johnson Controls International (JCI) Historical Stock Prices

Analyze Johnson Controls International (JCI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Johnson Controls International (JCI) Interactive Price Chart

Interactive historical price chart showing Johnson Controls International stock price movements and trends across multiple time periods.

Loading chart...

JCI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JCI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026148.38149.00140.90143.00143.003.88M
Oct 21, 2026149.99151.25149.03151.02151.023.54M
Oct 20, 2026146.35149.00144.16147.94147.942.52M
Oct 19, 2026147.73148.69145.43148.22148.223.14M
Oct 16, 2026147.39148.81145.10145.47145.473.35M
Oct 15, 2026149.69149.69143.78147.63147.637.05M
Oct 14, 2026156.03156.51150.60152.44152.445.12M
Oct 13, 2026154.30156.73151.93156.47156.473.75M
Oct 12, 2026156.97157.09155.11155.41155.412.82M
Oct 9, 2026154.95158.14154.86157.44157.442.55M
Oct 8, 2026154.84155.71151.36154.00154.002.78M
Oct 7, 2026156.78157.79154.25155.93155.931.85M
Oct 6, 2026157.67160.41156.73158.76158.763.79M
Oct 5, 2026155.72157.53154.24156.85156.852.90M
Oct 2, 2026154.00156.95153.17156.24156.243.20M
Oct 1, 2026149.98152.06148.68151.77151.772.71M
Sep 30, 2026150.19151.51148.62148.65148.653.13M
Sep 29, 2026150.08150.51148.75149.42149.422.22M
Sep 28, 2026149.68151.00146.78148.89148.893.05M
Sep 25, 2026147.03150.66146.28150.20150.202.82M
Sep 24, 2026144.15146.45143.57145.36145.362.87M
Sep 23, 2026146.04147.23145.31145.90145.902.81M
Sep 22, 2026145.00146.93144.28146.44146.442.59M
Sep 21, 2026143.94145.83142.94145.18145.182.12M
Sep 18, 2026141.05143.52140.49143.28142.885.43M
Sep 17, 2026143.00143.46140.86141.06140.672.78M
Sep 16, 2026139.91141.79138.04140.47140.083.16M
Sep 15, 2026139.17140.43137.13138.29137.905.15M
Sep 14, 2026139.95140.45135.78137.76137.385.01M
Sep 11, 2026144.55147.05144.29146.01145.605.79M
Sep 10, 2026143.31144.52142.43142.81142.413.09M
Sep 9, 2026145.21147.05144.62144.92144.522.85M
Sep 8, 2026145.50146.68144.83146.37145.962.80M
Sep 4, 2026142.15144.97142.15144.94144.543.11M
Sep 3, 2026139.52142.79138.47142.23141.832.63M
Sep 2, 2026140.00140.00137.54139.25138.862.50M
Sep 1, 2026138.57139.70137.59139.25138.863.16M
Aug 31, 2026138.89139.15137.97138.24137.853.09M
Aug 28, 2026142.66142.66138.82139.59139.202.68M
Aug 27, 2026145.35145.41141.71142.21141.811.93M
Aug 26, 2026142.72145.17142.34144.33143.931.92M
Aug 25, 2026144.85144.99141.24141.82141.422.08M
Aug 24, 2026142.54143.50140.80142.99142.592.39M
Aug 21, 2026146.00146.08143.02143.05142.653.23M
Aug 20, 2026143.70146.17142.84143.16142.762.98M
Aug 19, 2026149.06149.64144.64144.94144.544.36M
Aug 18, 2026151.40152.22148.25149.68149.263.89M
Aug 17, 2026154.11155.78152.73153.92153.492.28M
Aug 14, 2026151.51153.93150.24153.64153.212.25M
Aug 13, 2026152.63152.99150.01151.45151.032.43M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.