Education
About Us
Working with TipRanks
Follow Us
Johnson Controls (JCI)
NYSE:JCI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
118.00
119.52
116.81
117.74
117.74
+1.17%
8,073,591
1.78
Dec 17, 2025
118.52
120.00
116.00
116.38
116.38
-2.08%
8,227,524
1.84
Dec 16, 2025
117.46
119.60
116.94
118.85
118.85
+1.69%
6,854,878
1.55
Dec 15, 2025
116.02
116.91
115.08
116.88
116.88
+1.85%
6,351,887
1.46
Dec 12, 2025
117.74
118.06
113.92
114.76
114.76
-2.80%
7,293,290
1.69
Dec 11, 2025
115.28
118.06
114.19
118.06
118.06
+1.94%
4,423,700
1.03
Dec 10, 2025
116.22
117.02
114.98
115.81
115.81
+0.03%
5,003,011
1.17
Dec 09, 2025
114.20
116.52
114.06
115.77
115.77
+0.69%
4,534,268
1.06
Dec 08, 2025
114.52
117.34
114.22
114.98
114.98
+0.66%
4,658,859
1.09
Dec 05, 2025
114.00
114.45
113.46
114.23
114.23
+0.03%
4,329,307
1.01
Dec 04, 2025
113.61
115.16
113.00
114.20
114.20
-0.02%
4,471,785
1.05
Dec 03, 2025
115.00
115.40
113.47
114.22
114.22
-0.92%
5,045,985
1.19
Dec 02, 2025
115.34
115.74
114.58
115.28
115.28
+0.30%
3,870,396
0.91
Dec 01, 2025
115.41
116.12
114.77
114.94
114.94
-1.18%
3,481,698
0.82
Nov 28, 2025
116.88
117.26
115.43
116.31
116.31
+0.02%
1,395,997
0.33
Nov 26, 2025
114.69
117.18
114.55
116.29
116.29
+1.43%
3,488,419
0.81
Nov 25, 2025
114.76
115.50
112.57
114.65
114.65
+0.40%
6,359,385
1.49
Nov 24, 2025
114.08
115.52
113.55
114.19
114.19
+0.56%
6,430,266
1.51
Nov 21, 2025
113.06
114.31
112.21
113.55
113.55
+0.50%
5,121,886
1.20
Nov 20, 2025
116.30
117.32
112.83
112.99
112.99
-1.25%
7,047,592
1.67
Nov 19, 2025
114.40
116.37
114.11
114.42
114.42
-0.02%
4,288,253
1.02
Nov 18, 2025
115.80
116.01
114.07
114.44
114.44
-1.67%
4,865,410
1.16
Nov 17, 2025
118.49
119.08
115.83
116.38
116.38
-1.97%
4,266,736
1.01
Nov 14, 2025
118.60
120.28
118.00
118.72
118.72
-1.23%
3,399,900
0.80
Nov 13, 2025
122.73
123.65
119.75
120.20
120.20
-2.01%
4,220,316
0.98
Nov 12, 2025
122.07
123.78
122.07
122.66
122.66
+0.59%
5,138,772
1.20
Nov 11, 2025
122.31
122.67
121.34
121.94
121.94
-0.52%
4,341,086
1.00
Nov 10, 2025
122.75
123.76
121.85
122.58
122.58
+0.27%
5,589,320
1.28
Nov 07, 2025
120.80
122.55
119.35
122.25
122.25
0.00%
4,901,018
1.11
Nov 06, 2025
120.65
123.37
119.02
122.25
122.25
+1.15%
6,802,348
1.54
Nov 05, 2025
120.93
123.05
118.00
120.86
120.86
+8.84%
13,299,820
3.13
Nov 04, 2025
111.57
112.35
110.70
111.04
111.04
-1.89%
6,765,589
1.61
Nov 03, 2025
114.49
114.95
112.63
113.18
113.18
-1.06%
4,320,619
1.03
Oct 31, 2025
113.80
115.16
113.80
114.39
114.39
+0.16%
3,696,594
0.89
Oct 30, 2025
113.07
116.48
112.39
114.21
114.21
+0.77%
3,423,051
0.81
Oct 29, 2025
112.07
114.31
112.07
113.34
113.34
+1.01%
3,186,066
0.75
Oct 28, 2025
112.97
113.41
111.54
112.21
112.21
-0.74%
2,951,890
0.68
Oct 27, 2025
114.07
114.60
112.39
113.05
113.05
+0.10%
3,657,879
0.82
Oct 24, 2025
112.00
113.38
111.60
112.94
112.94
+2.16%
4,231,479
0.94
Oct 23, 2025
108.80
110.71
108.47
110.55
110.55
+1.85%
3,740,956
0.83
Oct 22, 2025
112.00
112.17
107.84
108.54
108.54
-2.37%
3,933,379
0.87
Oct 21, 2025
110.22
111.59
109.73
111.18
111.18
+0.52%
3,962,583
0.87
Oct 20, 2025
109.86
110.63
109.36
110.60
110.60
+1.63%
3,116,094
0.68
Oct 17, 2025
108.87
109.69
107.77
108.83
108.83
-0.49%
4,228,716
0.92
Oct 16, 2025
111.45
111.45
108.45
109.37
109.37
-1.31%
3,679,206
0.81
Oct 15, 2025
108.78
111.13
108.70
110.82
110.82
+2.75%
3,935,739
0.86
Oct 14, 2025
105.00
108.25
104.49
107.85
107.85
+1.38%
2,819,747
0.62
Oct 13, 2025
106.69
107.60
106.02
106.38
106.38
+0.79%
2,336,772
0.51
Oct 10, 2025
108.42
109.34
105.41
105.55
105.55
-2.05%
3,140,485
0.68
Oct 09, 2025
108.97
110.00
106.80
107.76
107.76
-0.62%
3,626,225
0.79
Rows: