Johnson Controls (JCI)
NYSE:JCI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
138.94
142.36
138.59
141.85
141.85
+2.05%
3,910,164
0.86
Apr 08, 2026
137.99
140.64
137.14
139.00
139.00
+4.39%
3,788,356
0.83
Apr 07, 2026
132.97
134.11
131.70
133.15
133.15
-0.45%
2,368,717
0.51
Apr 06, 2026
132.97
133.92
132.30
133.75
133.75
+0.59%
1,394,407
0.29
Apr 03, 2026
131.39
134.99
130.78
132.97
132.97
0.00%
0
0.00
Apr 02, 2026
131.39
134.99
130.78
132.97
132.97
-1.30%
2,466,799
0.48
Apr 01, 2026
133.02
135.60
132.53
134.72
134.72
+2.88%
2,911,150
0.57
Mar 31, 2026
128.57
131.68
127.29
130.95
130.95
+3.45%
4,190,474
0.83
Mar 30, 2026
132.44
132.98
125.91
126.58
126.58
-3.59%
3,422,572
0.68
Mar 27, 2026
131.19
133.32
130.75
131.29
131.29
-0.21%
3,371,933
0.67
Mar 26, 2026
136.00
136.87
130.96
131.57
131.57
-4.30%
4,525,869
0.91
Mar 25, 2026
137.08
138.38
136.43
137.48
137.48
+0.77%
2,280,877
0.46
Mar 24, 2026
131.83
136.89
130.77
136.43
136.43
+2.37%
3,109,079
0.63
Mar 23, 2026
133.60
135.40
132.40
133.27
133.27
+2.75%
2,897,863
0.59
Mar 20, 2026
133.08
133.54
128.41
129.70
129.70
-2.66%
8,636,409
1.80
Mar 19, 2026
131.55
133.80
130.73
133.25
133.25
-0.38%
3,704,173
0.77
Mar 18, 2026
133.05
135.55
133.04
133.76
133.76
+0.91%
3,278,641
0.65
Mar 17, 2026
132.15
132.96
129.37
132.56
132.56
+0.66%
2,961,604
0.58
Mar 16, 2026
131.62
132.13
130.61
131.69
131.69
+1.49%
4,971,392
0.96
Mar 13, 2026
132.22
133.00
129.15
130.16
129.76
-0.60%
4,120,784
0.79
Mar 12, 2026
134.02
134.48
130.40
130.94
130.54
-3.00%
5,126,050
0.98
Mar 11, 2026
133.48
135.18
132.20
134.99
134.58
+0.78%
2,711,484
0.51
Mar 10, 2026
133.36
136.18
132.60
133.94
133.53
+0.64%
4,396,448
0.83
Mar 09, 2026
130.19
134.25
128.76
133.09
132.68
+0.52%
4,954,176
0.93
Mar 06, 2026
135.21
135.73
131.85
132.40
131.99
-3.48%
4,206,161
0.79
Mar 05, 2026
138.77
139.28
134.10
137.18
136.76
-2.01%
6,187,373
1.17
Mar 04, 2026
141.35
141.96
139.37
140.00
139.57
+0.30%
3,194,989
0.60
Mar 03, 2026
141.06
142.74
138.17
139.58
139.15
-4.04%
5,490,759
1.04
Mar 02, 2026
144.20
146.14
142.98
145.46
145.01
+0.80%
2,604,395
0.49
Feb 27, 2026
142.80
144.60
142.25
144.30
143.86
+0.61%
7,554,098
1.44
Feb 26, 2026
144.78
145.25
141.61
143.42
142.98
-0.74%
4,034,523
0.77
Feb 25, 2026
144.56
146.49
143.53
144.49
144.05
-0.15%
3,254,743
0.62
Feb 24, 2026
143.21
145.86
142.60
144.71
144.27
+1.32%
8,472,872
1.66
Feb 23, 2026
142.83
144.54
142.10
142.83
142.39
-0.67%
3,516,972
0.69
Feb 20, 2026
142.61
145.34
142.06
143.79
143.35
+0.76%
4,623,317
0.90
Feb 19, 2026
138.84
142.78
138.84
142.70
142.26
+2.31%
3,555,952
0.69
Feb 18, 2026
141.87
143.00
139.40
139.48
139.05
-1.92%
4,417,932
0.85
Feb 17, 2026
139.11
142.77
138.80
142.21
141.77
+2.13%
5,043,351
0.97
Feb 16, 2026
138.55
139.98
137.87
139.24
138.81
0.00%
0
0.00
Feb 13, 2026
138.55
139.98
137.87
139.24
138.81
+0.48%
3,844,370
0.73
Feb 12, 2026
142.13
143.17
138.09
138.57
138.14
-1.70%
5,474,764
1.04
Feb 11, 2026
141.14
142.87
139.77
140.96
140.53
+1.59%
3,669,586
0.70
Feb 10, 2026
138.65
140.20
138.17
138.75
138.32
-0.18%
4,526,357
0.86
Feb 09, 2026
136.00
139.43
136.00
139.00
138.57
+0.98%
5,143,055
0.98
Feb 06, 2026
136.05
138.23
134.40
137.65
137.23
+3.87%
5,373,742
1.02
Feb 05, 2026
130.47
132.77
129.14
132.52
132.11
+2.34%
7,252,346
1.39
Feb 04, 2026
132.50
136.24
128.17
129.49
129.09
+4.42%
15,320,720
3.03
Feb 03, 2026
123.43
124.81
122.37
124.01
123.63
+0.84%
7,458,805
1.48
Feb 02, 2026
119.00
123.11
118.41
122.98
122.60
+3.12%
5,418,170
1.05
Jan 30, 2026
119.00
120.78
118.92
119.26
118.89
-0.85%
6,034,411
1.16
Rows: