Johnson Controls (JCI)
NYSE:JCI
Want to see JCI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
136.56
140.19
134.30
138.36
138.36
+2.13%
3,502,783
0.95
May 21, 2026
137.56
137.56
135.30
135.47
135.47
-1.66%
2,801,315
0.76
May 20, 2026
136.43
138.68
135.80
137.75
137.75
+1.72%
3,867,883
1.04
May 19, 2026
136.32
137.10
133.61
135.42
135.42
-1.38%
3,263,674
0.88
May 18, 2026
142.83
142.83
137.14
137.31
137.31
-4.03%
4,698,403
1.27
May 15, 2026
142.47
143.73
141.19
143.08
143.08
-1.34%
3,177,848
0.85
May 14, 2026
144.33
145.88
143.38
145.03
145.03
+0.86%
3,543,088
0.96
May 13, 2026
141.52
145.07
140.91
143.80
143.80
+1.96%
4,486,082
1.22
May 12, 2026
140.97
142.48
138.86
141.04
141.04
-0.52%
3,748,593
1.01
May 11, 2026
138.74
143.05
137.84
141.78
141.78
+1.62%
2,788,369
0.75
May 08, 2026
140.65
142.33
139.33
139.52
139.52
+0.19%
2,582,456
0.69
May 07, 2026
144.62
145.13
137.40
139.25
139.25
-2.72%
5,939,640
1.59
May 06, 2026
138.83
144.31
138.36
143.14
143.14
-1.16%
7,007,649
1.89
May 05, 2026
145.94
147.32
142.82
144.82
144.82
+0.29%
4,087,861
1.09
May 04, 2026
144.75
146.45
143.10
144.40
144.40
-0.47%
2,747,332
0.69
May 01, 2026
146.56
146.90
145.08
145.08
145.08
-0.65%
2,062,841
0.51
Apr 30, 2026
143.48
146.21
143.11
146.03
146.03
+3.31%
3,742,495
0.92
Apr 29, 2026
141.35
143.07
140.71
141.35
141.35
-0.17%
1,975,560
0.48
Apr 28, 2026
141.50
142.35
138.99
141.59
141.59
-1.25%
2,737,806
0.65
Apr 27, 2026
143.17
144.89
142.07
143.38
143.38
+1.03%
3,077,479
0.73
Apr 24, 2026
141.75
142.91
141.25
141.92
141.92
+0.13%
2,229,510
0.53
Apr 23, 2026
141.14
142.92
140.01
141.73
141.73
+1.37%
2,728,681
0.64
Apr 22, 2026
140.44
140.97
138.35
139.81
139.81
+0.06%
2,844,361
0.67
Apr 21, 2026
140.78
142.31
139.05
139.72
139.72
-0.89%
2,163,596
0.51
Apr 20, 2026
140.53
141.77
140.20
140.98
140.98
+0.08%
1,696,864
0.39
Apr 17, 2026
139.29
142.46
138.11
140.87
140.87
+2.41%
3,582,550
0.83
Apr 16, 2026
136.97
138.28
135.10
137.55
137.55
+0.25%
2,912,542
0.68
Apr 15, 2026
140.50
141.30
135.89
137.21
137.21
-3.41%
4,222,589
0.98
Apr 14, 2026
141.52
143.14
139.41
142.05
142.05
-0.54%
3,439,975
0.79
Apr 13, 2026
141.61
143.00
140.64
142.82
142.82
+0.20%
3,974,303
0.91
Apr 10, 2026
142.57
143.05
141.52
142.53
142.53
+0.48%
3,583,839
0.80
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
Rows: