Education
About Us
Working with TipRanks
Follow Us
Johnson Controls (JCI)
NYSE:JCI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
118.25
120.84
118.25
120.28
119.91
+3.03%
5,806,953
1.13
Jan 28, 2026
116.03
117.65
115.55
116.74
116.38
-0.19%
3,656,634
0.71
Jan 27, 2026
115.95
117.77
115.20
116.96
116.60
+1.64%
3,810,947
0.74
Jan 26, 2026
113.66
115.76
112.95
115.07
114.72
+1.30%
4,422,558
0.86
Jan 23, 2026
114.63
114.69
113.02
113.59
113.24
-0.80%
3,410,249
0.67
Jan 22, 2026
116.28
116.61
113.96
114.51
114.16
-0.85%
3,726,314
0.73
Jan 21, 2026
115.18
116.19
114.67
115.49
115.14
+0.81%
3,607,281
0.70
Jan 20, 2026
113.19
114.75
113.19
114.56
114.21
-0.04%
4,171,528
0.81
Jan 19, 2026
113.75
115.39
113.20
114.61
114.26
0.00%
0
0.00
Jan 16, 2026
113.75
115.39
113.20
114.61
114.26
+1.47%
6,561,964
1.27
Jan 15, 2026
113.21
113.92
112.32
112.95
112.60
+0.73%
6,372,323
1.25
Jan 14, 2026
112.08
112.80
109.84
112.13
111.79
+0.04%
5,771,937
1.14
Jan 13, 2026
111.69
112.64
111.11
112.09
111.75
+0.63%
8,770,083
1.76
Jan 12, 2026
110.82
112.28
110.01
111.39
111.05
+0.49%
8,936,270
1.82
Jan 09, 2026
111.34
112.49
110.77
110.85
110.51
-0.39%
6,351,839
1.31
Rows: