Education
About Us
Working with TipRanks
Follow Us
Johnson Controls (JCI)
NYSE:JCI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
130.47
132.77
129.14
132.52
132.52
+2.34%
7,252,346
1.39
Feb 04, 2026
132.50
136.24
128.17
129.49
129.49
+4.42%
15,320,230
3.03
Feb 03, 2026
123.43
124.81
122.37
124.01
124.01
+0.84%
7,458,805
1.48
Feb 02, 2026
119.00
123.11
118.41
122.98
122.98
+3.12%
5,418,170
1.05
Jan 30, 2026
119.00
120.78
118.92
119.26
119.26
-0.85%
6,034,411
1.16
Jan 29, 2026
118.25
120.84
118.25
120.28
120.28
+3.03%
5,806,953
1.13
Jan 28, 2026
116.03
117.65
115.55
116.74
116.74
-0.19%
3,656,634
0.71
Jan 27, 2026
115.95
117.77
115.20
116.96
116.96
+1.64%
3,810,947
0.74
Jan 26, 2026
113.66
115.76
112.95
115.07
115.07
+1.30%
4,422,558
0.86
Jan 23, 2026
114.63
114.69
113.02
113.59
113.59
-0.80%
3,410,187
0.67
Jan 22, 2026
116.28
116.61
113.96
114.51
114.51
-0.85%
3,726,314
0.73
Jan 21, 2026
115.18
116.19
114.67
115.49
115.49
+0.81%
3,607,281
0.70
Jan 20, 2026
113.19
114.75
113.19
114.56
114.56
-0.04%
4,170,994
0.81
Jan 19, 2026
113.75
115.39
113.20
114.61
114.61
0.00%
0
0.00
Jan 16, 2026
113.75
115.39
113.20
114.61
114.61
+1.47%
6,561,964
1.27
Jan 15, 2026
113.21
113.92
112.32
112.95
112.95
+0.73%
6,372,323
1.25
Jan 14, 2026
112.08
112.80
109.84
112.13
112.13
+0.04%
5,771,937
1.14
Jan 13, 2026
111.69
112.64
111.11
112.09
112.09
+0.63%
8,770,083
1.76
Jan 12, 2026
110.82
112.28
110.01
111.39
111.39
+0.49%
8,936,270
1.82
Jan 09, 2026
111.34
112.49
110.77
110.85
110.85
-0.40%
6,351,839
1.31
Jan 08, 2026
111.31
113.16
110.92
111.29
111.29
-1.00%
8,168,047
1.72
Jan 07, 2026
115.00
115.94
112.38
112.41
112.41
-1.35%
6,801,663
1.45
Jan 06, 2026
112.59
115.07
108.41
113.95
113.95
-6.24%
18,982,180
4.26
Jan 05, 2026
123.00
124.07
121.48
121.53
121.53
-0.64%
4,007,388
0.90
Jan 02, 2026
120.46
122.90
120.35
122.31
122.31
+2.14%
3,196,828
0.72
Jan 01, 2026
121.00
121.18
119.67
119.75
119.75
0.00%
0
0.00
Dec 31, 2025
121.00
121.18
119.67
119.75
119.75
-0.98%
2,586,555
0.57
Dec 30, 2025
121.57
122.16
120.88
120.94
120.94
-0.63%
2,554,048
0.56
Dec 29, 2025
121.50
122.21
121.33
121.71
121.71
-0.29%
2,460,032
0.54
Dec 26, 2025
121.42
122.12
121.12
122.06
122.06
+0.55%
1,912,377
0.42
Dec 25, 2025
121.23
121.68
120.91
121.39
121.39
0.00%
0
0.00
Dec 24, 2025
121.23
121.68
120.91
121.39
121.39
+0.21%
1,108,840
0.24
Dec 23, 2025
119.78
121.15
119.43
121.13
121.13
+0.98%
3,726,741
0.80
Dec 22, 2025
119.97
120.13
118.77
119.96
119.96
+0.70%
3,635,522
0.77
Dec 19, 2025
117.49
120.19
117.49
119.53
119.13
+1.52%
17,473,150
3.90
Dec 18, 2025
118.00
119.52
116.81
117.74
117.35
+1.17%
8,073,591
1.83
Dec 17, 2025
118.52
120.00
116.00
116.38
115.99
-2.08%
8,227,524
1.87
Dec 16, 2025
117.46
119.60
116.94
118.85
118.45
+1.69%
6,854,878
1.57
Dec 15, 2025
116.02
116.91
115.08
116.88
116.49
+1.85%
6,351,887
1.47
Dec 12, 2025
117.74
118.06
113.92
114.76
114.38
-2.80%
7,293,290
1.72
Dec 11, 2025
115.28
118.06
114.19
118.06
117.66
+1.94%
4,423,700
1.04
Dec 10, 2025
116.22
117.02
114.98
115.81
115.42
+0.03%
5,003,011
1.19
Dec 09, 2025
114.20
116.52
114.06
115.77
115.38
+0.69%
4,534,268
1.08
Dec 08, 2025
114.52
117.34
114.22
114.98
114.60
+0.66%
4,658,859
1.11
Dec 05, 2025
114.00
114.45
113.46
114.23
113.85
+0.03%
4,329,307
1.03
Dec 04, 2025
113.61
115.16
113.00
114.20
113.82
-0.02%
4,471,785
1.06
Dec 03, 2025
115.00
115.40
113.47
114.22
113.84
-0.92%
5,045,985
1.20
Dec 02, 2025
115.34
115.74
114.58
115.28
114.89
+0.30%
3,870,396
0.93
Dec 01, 2025
115.41
116.12
114.77
114.94
114.56
-1.18%
3,481,698
0.83
Nov 28, 2025
116.88
117.26
115.43
116.31
115.92
+0.02%
1,395,997
0.33
Rows: