Johnson Controls International PLC (JCI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 154.30 | 154.85 | 151.49 | 152.21 | -1.51% | 2,759,272 |
| 2026-08-06 | 153.65 | 156.00 | 152.56 | 154.55 | +0.59% | 3,799,211 |
| 2026-08-05 | 152.23 | 157.06 | 152.23 | 153.65 | +0.02% | 4,802,764 |
| 2026-08-04 | 149.00 | 154.32 | 146.80 | 153.62 | +4.94% | 4,569,575 |
| 2026-08-03 | 146.68 | 148.41 | 143.71 | 146.39 | -0.18% | 3,172,557 |
| 2026-07-31 | 146.63 | 147.86 | 144.39 | 146.66 | +1.93% | 3,519,827 |
| 2026-07-30 | 144.03 | 146.07 | 141.82 | 143.88 | +3.20% | 4,619,372 |
| 2026-07-29 | 144.33 | 147.04 | 136.24 | 139.42 | -0.61% | 7,138,756 |
| 2026-07-28 | 141.52 | 141.81 | 136.68 | 140.28 | -2.17% | 5,549,376 |
| 2026-07-27 | 144.05 | 144.58 | 140.65 | 143.39 | +0.01% | 2,896,065 |
| 2026-07-24 | 142.46 | 144.24 | 141.88 | 143.37 | +0.06% | 3,068,534 |
| 2026-07-23 | 142.15 | 145.28 | 141.61 | 143.29 | +0.56% | 2,815,775 |
| 2026-07-22 | 140.25 | 143.43 | 140.25 | 142.49 | +0.55% | 1,916,497 |
| 2026-07-21 | 142.20 | 142.94 | 139.94 | 141.71 | +1.68% | 2,051,059 |
| 2026-07-20 | 142.83 | 143.07 | 138.74 | 139.37 | -0.78% | 2,433,326 |
| 2026-07-17 | 138.60 | 142.53 | 137.13 | 140.46 | -0.57% | 3,398,702 |
| 2026-07-16 | 140.32 | 142.37 | 139.25 | 141.26 | -1.05% | 3,046,536 |
| 2026-07-15 | 145.84 | 146.55 | 140.00 | 142.76 | -1.71% | 3,112,297 |
| 2026-07-14 | 145.69 | 147.25 | 143.44 | 145.24 | +0.91% | 3,944,612 |
| 2026-07-13 | 141.40 | 144.63 | 140.87 | 143.93 | +0.78% | 3,384,522 |
| 2026-07-10 | 140.06 | 144.72 | 139.80 | 142.81 | +1.62% | 2,330,660 |
| 2026-07-09 | 142.25 | 142.82 | 138.09 | 140.53 | +0.21% | 4,414,215 |
| 2026-07-08 | 139.14 | 140.62 | 138.44 | 140.23 | -0.28% | 3,096,629 |
| 2026-07-07 | 142.94 | 142.94 | 136.22 | 140.62 | -1.47% | 3,972,488 |
| 2026-07-06 | 142.70 | 144.88 | 142.00 | 142.72 | +1.39% | 3,244,445 |
| 2026-07-02 | 144.58 | 146.27 | 139.23 | 140.76 | -2.79% | 5,968,856 |
| 2026-07-01 | 144.25 | 151.18 | 142.72 | 144.80 | -0.90% | 9,190,558 |
| 2026-06-30 | 141.58 | 148.25 | 141.58 | 146.11 | +4.02% | 7,556,057 |
| 2026-06-29 | 138.48 | 140.94 | 138.16 | 140.47 | +1.50% | 5,326,749 |
| 2026-06-26 | 143.60 | 143.60 | 138.15 | 138.40 | -4.87% | 8,311,725 |
| 2026-06-25 | 145.83 | 147.76 | 144.96 | 145.49 | +1.88% | 4,449,777 |
| 2026-06-24 | 141.84 | 144.46 | 140.53 | 142.81 | +1.08% | 6,238,549 |
| 2026-06-23 | 143.76 | 145.95 | 141.07 | 141.28 | -4.68% | 5,000,728 |
| 2026-06-22 | 145.31 | 148.78 | 145.06 | 148.21 | +2.34% | 5,710,999 |
| 2026-06-18 | 148.70 | 149.38 | 144.79 | 144.82 | +0.84% | 6,996,860 |
| 2026-06-17 | 146.34 | 148.85 | 143.44 | 143.62 | -1.07% | 4,803,292 |
| 2026-06-16 | 146.36 | 149.00 | 145.13 | 145.17 | -0.61% | 3,563,543 |
| 2026-06-15 | 147.67 | 149.23 | 145.96 | 146.06 | +0.76% | 3,602,556 |
| 2026-06-12 | 145.83 | 146.28 | 143.53 | 144.96 | +0.66% | 2,809,404 |
| 2026-06-11 | 141.66 | 144.87 | 139.73 | 144.01 | +3.34% | 3,552,331 |
| 2026-06-10 | 148.18 | 149.10 | 138.65 | 139.36 | -5.68% | 5,715,313 |
| 2026-06-09 | 147.10 | 148.70 | 143.32 | 147.75 | +2.57% | 5,465,731 |
| 2026-06-08 | 145.06 | 146.50 | 143.34 | 144.05 | +0.28% | 4,421,325 |
| 2026-06-05 | 145.75 | 146.63 | 142.30 | 143.65 | -2.54% | 4,685,758 |
| 2026-06-04 | 145.51 | 147.88 | 144.19 | 147.40 | +0.30% | 4,668,382 |
| 2026-06-03 | 142.21 | 148.38 | 141.89 | 146.96 | +3.50% | 5,298,636 |
| 2026-06-02 | 137.42 | 142.24 | 136.54 | 141.99 | +6.03% | 4,048,625 |
| 2026-06-01 | 132.05 | 135.53 | 131.32 | 133.91 | -0.11% | 3,278,663 |
| 2026-05-29 | 135.90 | 137.68 | 133.98 | 134.06 | -1.54% | 5,301,260 |
| 2026-05-28 | 137.36 | 138.01 | 135.17 | 136.15 | -1.48% | 3,028,031 |
| 2026-05-27 | 141.18 | 141.19 | 137.30 | 138.20 | -1.44% | 3,067,234 |
| 2026-05-26 | 140.47 | 141.45 | 139.24 | 140.22 | +1.34% | 1,962,794 |
| 2026-05-22 | 136.56 | 140.19 | 134.30 | 138.36 | +2.13% | 3,502,783 |
| 2026-05-21 | 137.56 | 137.56 | 135.30 | 135.47 | -1.66% | 2,801,315 |
| 2026-05-20 | 136.43 | 138.68 | 135.80 | 137.75 | +1.72% | 3,867,883 |
| 2026-05-19 | 136.32 | 137.09 | 133.60 | 135.42 | -1.38% | 3,263,674 |
| 2026-05-18 | 142.83 | 142.83 | 137.14 | 137.31 | -4.03% | 4,698,403 |
| 2026-05-15 | 142.47 | 143.73 | 141.19 | 143.08 | -1.34% | 3,177,848 |
| 2026-05-14 | 144.33 | 145.88 | 143.38 | 145.03 | +0.86% | 3,543,088 |
| 2026-05-13 | 141.52 | 145.07 | 140.91 | 143.80 | +1.96% | 4,486,082 |
| 2026-05-12 | 140.97 | 142.48 | 138.85 | 141.04 | -0.52% | 3,748,593 |
| 2026-05-11 | 138.74 | 143.05 | 137.84 | 141.78 | +1.62% | 2,788,524 |
| 2026-05-08 | 140.65 | 142.33 | 139.33 | 139.52 | +0.19% | 2,582,456 |
| 2026-05-07 | 144.62 | 145.13 | 137.40 | 139.25 | -2.72% | 5,939,640 |
| 2026-05-06 | 138.83 | 144.31 | 138.36 | 143.14 | -1.16% | 7,007,649 |
| 2026-05-05 | 145.94 | 147.32 | 142.82 | 144.82 | +0.29% | 4,087,861 |
| 2026-05-04 | 144.75 | 146.45 | 143.10 | 144.40 | -0.47% | 2,747,332 |
| 2026-05-01 | 146.56 | 146.90 | 145.08 | 145.08 | -0.65% | 2,062,841 |
| 2026-04-30 | 143.48 | 146.21 | 143.11 | 146.03 | +3.31% | 3,742,495 |
| 2026-04-29 | 141.35 | 143.07 | 140.71 | 141.35 | -0.17% | 1,976,357 |
| 2026-04-28 | 141.50 | 142.34 | 138.99 | 141.59 | -1.25% | 2,737,806 |
| 2026-04-27 | 143.17 | 144.88 | 142.07 | 143.38 | +1.03% | 3,077,479 |
| 2026-04-24 | 141.75 | 142.91 | 141.25 | 141.92 | +0.13% | 2,229,510 |
| 2026-04-23 | 141.14 | 142.92 | 140.01 | 141.73 | +1.37% | 2,728,681 |
| 2026-04-22 | 140.44 | 140.97 | 138.35 | 139.81 | +0.06% | 2,844,361 |
| 2026-04-21 | 140.78 | 142.31 | 139.04 | 139.72 | -0.89% | 2,163,596 |
| 2026-04-20 | 140.53 | 141.77 | 140.20 | 140.98 | +0.08% | 1,696,864 |
| 2026-04-17 | 139.29 | 142.46 | 138.11 | 140.87 | +2.41% | 3,582,550 |
| 2026-04-16 | 136.97 | 138.28 | 135.10 | 137.55 | +0.25% | 2,912,542 |
| 2026-04-15 | 140.50 | 141.30 | 135.88 | 137.21 | -3.41% | 4,222,589 |
| 2026-04-14 | 141.52 | 143.14 | 139.41 | 142.05 | -0.54% | 3,439,975 |
| 2026-04-13 | 141.61 | 143.00 | 140.64 | 142.82 | +0.20% | 3,974,303 |
| 2026-04-10 | 142.57 | 143.05 | 141.52 | 142.53 | +0.48% | 3,583,839 |
| 2026-04-09 | 138.94 | 142.36 | 138.59 | 141.85 | +2.05% | 3,910,164 |
| 2026-04-08 | 137.99 | 140.64 | 137.13 | 139.00 | +4.39% | 3,788,436 |
| 2026-04-07 | 132.97 | 134.10 | 131.70 | 133.15 | -0.45% | 2,368,717 |
| 2026-04-06 | 132.97 | 133.92 | 132.30 | 133.75 | +0.59% | 1,394,407 |
| 2026-04-02 | 131.39 | 134.99 | 130.78 | 132.97 | -1.30% | 2,466,799 |
| 2026-04-01 | 133.02 | 135.59 | 132.53 | 134.72 | +2.88% | 2,911,150 |
| 2026-03-31 | 128.57 | 131.68 | 127.29 | 130.95 | +3.45% | 4,190,474 |
| 2026-03-30 | 132.44 | 132.98 | 125.91 | 126.58 | -3.59% | 3,422,572 |
| 2026-03-27 | 131.19 | 133.32 | 130.75 | 131.29 | -0.21% | 3,372,133 |
| 2026-03-26 | 136.00 | 136.87 | 130.96 | 131.57 | -4.30% | 4,322,093 |
| 2026-03-25 | 137.08 | 138.38 | 136.43 | 137.48 | +0.77% | 2,281,610 |
| 2026-03-24 | 131.83 | 136.88 | 130.77 | 136.43 | +2.37% | 3,109,236 |
| 2026-03-23 | 133.60 | 135.40 | 132.40 | 133.27 | +2.75% | 2,899,220 |
| 2026-03-20 | 133.08 | 133.54 | 128.41 | 129.70 | -2.66% | 8,636,485 |
| 2026-03-19 | 131.55 | 133.80 | 130.73 | 133.25 | -0.38% | 3,712,405 |
| 2026-03-18 | 133.05 | 135.54 | 133.03 | 133.76 | +0.91% | 3,278,751 |
| 2026-03-17 | 132.15 | 132.96 | 129.37 | 132.56 | +0.66% | 2,961,642 |
| 2026-03-16 | 131.62 | 132.13 | 130.60 | 131.69 | +1.18% | 4,971,392 |
| 2026-03-13 | 132.22 | 133.00 | 129.15 | 130.16 | -0.60% | 4,120,784 |
| 2026-03-12 | 134.02 | 134.48 | 130.40 | 130.94 | -3.00% | 5,126,050 |
| 2026-03-11 | 133.48 | 135.18 | 132.20 | 134.99 | +0.78% | 2,711,484 |
| 2026-03-10 | 133.36 | 136.18 | 132.60 | 133.94 | +0.64% | 4,396,448 |
| 2026-03-09 | 130.19 | 134.25 | 128.76 | 133.09 | +0.52% | 4,954,176 |
| 2026-03-06 | 135.21 | 135.72 | 131.85 | 132.40 | -3.48% | 4,206,161 |
| 2026-03-05 | 138.77 | 139.28 | 134.10 | 137.18 | -2.01% | 6,187,373 |
| 2026-03-04 | 141.35 | 141.96 | 139.37 | 140.00 | +0.30% | 3,194,989 |
| 2026-03-03 | 141.06 | 142.74 | 138.16 | 139.58 | -4.04% | 5,490,759 |
| 2026-03-02 | 144.20 | 146.14 | 142.98 | 145.46 | +0.80% | 2,604,395 |
| 2026-02-27 | 142.80 | 144.59 | 142.25 | 144.30 | +0.61% | 7,554,098 |
| 2026-02-26 | 144.78 | 145.25 | 141.61 | 143.42 | -0.74% | 4,034,523 |
| 2026-02-25 | 144.56 | 146.49 | 143.53 | 144.49 | -0.15% | 3,254,743 |
| 2026-02-24 | 143.21 | 145.86 | 142.60 | 144.71 | +1.32% | 8,472,872 |
| 2026-02-23 | 142.83 | 144.54 | 142.10 | 142.83 | -0.67% | 3,516,972 |
| 2026-02-20 | 142.61 | 145.34 | 142.06 | 143.79 | +0.76% | 4,623,317 |
| 2026-02-19 | 138.84 | 142.78 | 138.84 | 142.70 | +2.31% | 3,555,952 |
| 2026-02-18 | 141.87 | 143.00 | 139.40 | 139.48 | -1.92% | 4,417,932 |
| 2026-02-17 | 139.11 | 142.76 | 138.80 | 142.21 | +2.13% | 5,043,351 |
| 2026-02-13 | 138.55 | 139.98 | 137.87 | 139.24 | +0.48% | 3,844,370 |
| 2026-02-12 | 142.13 | 143.17 | 138.09 | 138.57 | -1.70% | 5,474,764 |
| 2026-02-11 | 141.14 | 142.87 | 139.77 | 140.96 | +1.59% | 3,669,586 |
| 2026-02-10 | 138.65 | 140.20 | 138.17 | 138.75 | -0.18% | 4,526,357 |
| 2026-02-09 | 136.00 | 139.43 | 136.00 | 139.00 | +0.98% | 5,143,055 |
| 2026-02-06 | 136.05 | 138.23 | 134.40 | 137.65 | +3.87% | 5,373,742 |
| 2026-02-05 | 130.47 | 132.77 | 129.14 | 132.52 | +2.34% | 7,252,346 |
| 2026-02-04 | 132.50 | 136.24 | 128.17 | 129.49 | +4.42% | 15,320,720 |
| 2026-02-03 | 123.43 | 124.81 | 122.37 | 124.01 | +0.84% | 7,458,805 |
| 2026-02-02 | 119.00 | 123.11 | 118.41 | 122.98 | +3.12% | 5,418,170 |
| 2026-01-30 | 119.00 | 120.78 | 118.92 | 119.26 | -0.85% | 6,034,411 |
| 2026-01-29 | 118.25 | 120.84 | 118.25 | 120.28 | +3.03% | 5,806,953 |
| 2026-01-28 | 116.03 | 117.65 | 115.55 | 116.74 | -0.19% | 3,656,634 |
| 2026-01-27 | 115.95 | 117.77 | 115.20 | 116.96 | +1.64% | 3,810,947 |
| 2026-01-26 | 113.66 | 115.76 | 112.95 | 115.07 | +1.30% | 4,422,558 |
| 2026-01-23 | 114.63 | 114.69 | 113.02 | 113.59 | -0.80% | 3,410,249 |
| 2026-01-22 | 116.28 | 116.61 | 113.96 | 114.51 | -0.85% | 3,726,314 |
| 2026-01-21 | 115.18 | 116.19 | 114.67 | 115.49 | +0.81% | 3,607,281 |
| 2026-01-20 | 113.19 | 114.75 | 113.19 | 114.56 | -0.04% | 4,171,529 |
| 2026-01-16 | 113.75 | 115.39 | 113.20 | 114.61 | +1.47% | 6,561,964 |
| 2026-01-15 | 113.21 | 113.92 | 112.32 | 112.95 | +0.73% | 6,372,323 |
| 2026-01-14 | 112.08 | 112.80 | 109.83 | 112.13 | +0.04% | 5,771,937 |
| 2026-01-13 | 111.69 | 112.64 | 111.11 | 112.09 | +0.63% | 8,770,083 |
| 2026-01-12 | 110.82 | 112.28 | 110.01 | 111.39 | +0.49% | 8,936,270 |
| 2026-01-09 | 111.34 | 112.48 | 110.77 | 110.85 | -0.40% | 6,351,839 |
| 2026-01-08 | 111.31 | 113.16 | 110.92 | 111.29 | -1.00% | 8,168,047 |
| 2026-01-07 | 115.00 | 115.94 | 112.38 | 112.41 | -1.35% | 6,801,663 |
| 2026-01-06 | 112.59 | 115.07 | 108.41 | 113.95 | -6.24% | 18,982,180 |
| 2026-01-05 | 123.00 | 124.07 | 121.48 | 121.53 | -0.64% | 4,007,388 |
| 2026-01-02 | 120.46 | 122.90 | 120.35 | 122.31 | +2.14% | 3,196,828 |
| 2025-12-31 | 121.00 | 121.17 | 119.67 | 119.75 | -0.98% | 2,586,555 |
| 2025-12-30 | 121.57 | 122.16 | 120.88 | 120.94 | -0.63% | 2,554,048 |
| 2025-12-29 | 121.50 | 122.21 | 121.33 | 121.71 | -0.29% | 2,460,032 |
| 2025-12-26 | 121.42 | 122.11 | 121.12 | 122.06 | +0.55% | 1,912,377 |
| 2025-12-24 | 121.23 | 121.68 | 120.91 | 121.39 | +0.21% | 1,108,840 |
| 2025-12-23 | 119.78 | 121.15 | 119.43 | 121.13 | +0.98% | 3,726,741 |
| 2025-12-22 | 119.97 | 120.13 | 118.77 | 119.96 | +0.36% | 3,635,522 |
| 2025-12-19 | 117.49 | 120.19 | 117.49 | 119.53 | +1.52% | 17,473,150 |
| 2025-12-18 | 118.00 | 119.52 | 116.81 | 117.74 | +1.17% | 8,073,591 |
| 2025-12-17 | 118.52 | 120.00 | 116.00 | 116.38 | -2.08% | 8,227,524 |
| 2025-12-16 | 117.46 | 119.60 | 116.94 | 118.85 | +1.69% | 6,854,878 |
| 2025-12-15 | 116.02 | 116.91 | 115.08 | 116.88 | +1.85% | 6,351,887 |
| 2025-12-12 | 117.74 | 118.06 | 113.92 | 114.76 | -2.80% | 7,293,290 |
| 2025-12-11 | 115.28 | 118.06 | 114.19 | 118.06 | +1.94% | 4,423,700 |
| 2025-12-10 | 116.22 | 117.02 | 114.98 | 115.81 | +0.03% | 5,003,011 |
| 2025-12-09 | 114.20 | 116.52 | 114.06 | 115.77 | +0.69% | 4,534,268 |
| 2025-12-08 | 114.52 | 117.34 | 114.22 | 114.98 | +0.66% | 4,658,859 |
| 2025-12-05 | 114.00 | 114.45 | 113.46 | 114.23 | +0.03% | 4,329,307 |
| 2025-12-04 | 113.61 | 115.16 | 113.00 | 114.20 | -0.02% | 4,471,785 |
| 2025-12-03 | 115.00 | 115.40 | 113.47 | 114.22 | -0.92% | 5,045,985 |
| 2025-12-02 | 115.34 | 115.73 | 114.58 | 115.28 | +0.30% | 3,870,396 |
| 2025-12-01 | 115.41 | 116.12 | 114.77 | 114.94 | -1.18% | 3,481,470 |
| 2025-11-28 | 116.88 | 117.26 | 115.43 | 116.31 | +0.02% | 1,396,000 |
| 2025-11-26 | 114.69 | 117.18 | 114.55 | 116.29 | +1.43% | 3,488,419 |
| 2025-11-25 | 114.76 | 115.50 | 112.56 | 114.65 | +0.40% | 6,359,385 |
| 2025-11-24 | 114.08 | 115.52 | 113.55 | 114.19 | +0.56% | 6,430,266 |
| 2025-11-21 | 113.06 | 114.31 | 112.20 | 113.55 | +0.50% | 5,121,886 |
| 2025-11-20 | 116.30 | 117.32 | 112.83 | 112.99 | -1.25% | 7,047,592 |
| 2025-11-19 | 114.40 | 116.37 | 114.11 | 114.42 | -0.02% | 4,288,253 |
| 2025-11-18 | 115.80 | 116.01 | 114.07 | 114.44 | -1.67% | 4,865,410 |
| 2025-11-17 | 118.49 | 119.08 | 115.83 | 116.38 | -1.97% | 4,266,736 |
| 2025-11-14 | 118.60 | 120.28 | 118.00 | 118.72 | -1.23% | 3,399,900 |
| 2025-11-13 | 122.73 | 123.65 | 119.75 | 120.20 | -2.01% | 4,220,316 |
| 2025-11-12 | 122.07 | 123.78 | 122.07 | 122.66 | +0.59% | 5,138,772 |
| 2025-11-11 | 122.31 | 122.67 | 121.34 | 121.94 | -0.52% | 4,341,086 |
| 2025-11-10 | 122.75 | 123.76 | 121.85 | 122.58 | +0.27% | 5,589,320 |
| 2025-11-07 | 120.80 | 122.55 | 119.35 | 122.25 | +0.00% | 4,901,018 |
| 2025-11-06 | 120.64 | 123.37 | 119.02 | 122.25 | +1.15% | 6,802,348 |
| 2025-11-05 | 120.92 | 123.05 | 118.00 | 120.86 | +8.84% | 13,299,820 |
| 2025-11-04 | 111.57 | 112.34 | 110.70 | 111.04 | -1.89% | 6,765,589 |
| 2025-11-03 | 114.49 | 114.95 | 112.63 | 113.18 | -1.06% | 4,320,619 |
| 2025-10-31 | 113.80 | 115.16 | 113.80 | 114.39 | +0.16% | 3,696,688 |
| 2025-10-30 | 113.07 | 116.48 | 112.39 | 114.21 | +0.77% | 3,424,087 |
| 2025-10-29 | 112.07 | 114.31 | 112.07 | 113.34 | +1.01% | 3,187,340 |
| 2025-10-28 | 112.97 | 113.41 | 111.53 | 112.21 | -0.74% | 2,952,758 |
| 2025-10-27 | 114.07 | 114.60 | 112.39 | 113.05 | +0.10% | 3,660,111 |
| 2025-10-24 | 112.00 | 113.38 | 111.60 | 112.94 | +2.16% | 4,231,479 |
| 2025-10-23 | 108.80 | 110.71 | 108.47 | 110.55 | +1.85% | 3,740,956 |
| 2025-10-22 | 112.00 | 112.17 | 107.83 | 108.54 | -2.37% | 3,933,379 |
| 2025-10-21 | 110.22 | 111.59 | 109.73 | 111.18 | +0.52% | 3,962,583 |
| 2025-10-20 | 109.86 | 110.63 | 109.36 | 110.60 | +1.63% | 3,116,111 |
| 2025-10-17 | 108.87 | 109.69 | 107.77 | 108.83 | -0.49% | 4,228,716 |
| 2025-10-16 | 111.45 | 111.45 | 108.45 | 109.37 | -1.31% | 3,679,206 |
| 2025-10-15 | 108.78 | 111.13 | 108.70 | 110.82 | +2.75% | 3,935,739 |
| 2025-10-14 | 105.00 | 108.25 | 104.49 | 107.85 | +1.38% | 2,819,747 |
| 2025-10-13 | 106.69 | 107.59 | 106.02 | 106.38 | +0.79% | 2,336,772 |
| 2025-10-10 | 108.42 | 109.34 | 105.41 | 105.55 | -2.05% | 3,140,485 |
| 2025-10-09 | 108.97 | 110.00 | 106.80 | 107.76 | -0.62% | 3,626,225 |
| 2025-10-08 | 108.58 | 109.91 | 107.00 | 108.43 | +0.11% | 3,892,965 |
| 2025-10-07 | 110.06 | 110.14 | 107.67 | 108.31 | -1.16% | 2,824,903 |
| 2025-10-06 | 110.11 | 111.22 | 109.47 | 109.58 | +0.73% | 2,940,349 |
| 2025-10-03 | 108.76 | 109.33 | 107.60 | 108.79 | +0.12% | 3,792,260 |
| 2025-10-02 | 109.41 | 110.25 | 107.45 | 108.66 | -0.21% | 3,383,350 |
| 2025-10-01 | 109.12 | 109.81 | 107.25 | 108.89 | -0.96% | 4,189,005 |
| 2025-09-30 | 108.40 | 110.01 | 108.22 | 109.95 | +1.65% | 3,341,161 |
| 2025-09-29 | 108.24 | 108.88 | 107.44 | 108.16 | +1.07% | 2,719,163 |
| 2025-09-26 | 106.33 | 107.29 | 105.67 | 107.01 | +1.17% | 2,940,467 |
| 2025-09-25 | 105.63 | 106.00 | 104.58 | 105.77 | -0.72% | 4,860,314 |
| 2025-09-24 | 108.54 | 108.93 | 106.25 | 106.54 | -1.62% | 5,199,875 |
| 2025-09-23 | 109.17 | 110.33 | 107.44 | 108.29 | -0.91% | 4,009,668 |
| 2025-09-22 | 107.69 | 109.59 | 107.23 | 109.29 | +0.55% | 4,214,258 |
| 2025-09-19 | 109.19 | 109.19 | 107.03 | 108.69 | +0.19% | 7,388,834 |
| 2025-09-18 | 107.81 | 109.89 | 107.63 | 108.48 | +1.00% | 3,792,735 |
| 2025-09-17 | 106.94 | 108.37 | 106.42 | 107.41 | +0.42% | 3,196,101 |
| 2025-09-16 | 107.86 | 107.94 | 106.08 | 106.96 | -0.79% | 3,224,120 |
| 2025-09-15 | 107.81 | 108.06 | 106.55 | 107.81 | +0.26% | 4,277,748 |
| 2025-09-12 | 107.32 | 108.72 | 107.06 | 107.53 | -0.27% | 2,826,284 |
| 2025-09-11 | 108.02 | 109.29 | 107.24 | 107.82 | +0.02% | 4,620,729 |
| 2025-09-10 | 107.75 | 109.98 | 105.86 | 107.80 | +1.42% | 4,182,558 |
| 2025-09-09 | 106.69 | 107.21 | 104.52 | 106.29 | -0.82% | 4,016,284 |
| 2025-09-08 | 106.57 | 108.26 | 105.71 | 107.17 | +0.88% | 4,681,532 |
| 2025-09-05 | 107.26 | 107.69 | 104.03 | 106.23 | -0.80% | 4,278,865 |
| 2025-09-04 | 105.88 | 107.16 | 105.25 | 107.09 | +1.66% | 2,746,331 |
| 2025-09-03 | 106.01 | 106.29 | 104.80 | 105.34 | -0.59% | 3,934,942 |
| 2025-09-02 | 105.06 | 106.03 | 103.82 | 105.96 | -0.87% | 4,591,055 |
| 2025-08-29 | 108.68 | 109.17 | 106.23 | 106.89 | -1.62% | 4,216,483 |
| 2025-08-28 | 109.51 | 109.64 | 108.50 | 108.65 | -0.57% | 3,751,956 |
| 2025-08-27 | 108.24 | 110.34 | 108.06 | 109.27 | +0.75% | 4,714,364 |
| 2025-08-26 | 106.68 | 108.76 | 106.38 | 108.46 | +1.94% | 6,269,528 |
| 2025-08-25 | 107.03 | 107.61 | 106.37 | 106.40 | -0.80% | 3,927,675 |
| 2025-08-22 | 105.34 | 107.96 | 105.11 | 107.26 | +2.40% | 5,090,927 |
| 2025-08-21 | 105.71 | 106.45 | 104.57 | 104.75 | -1.18% | 3,801,772 |
| 2025-08-20 | 104.21 | 106.44 | 103.66 | 106.00 | +1.42% | 4,755,201 |
| 2025-08-19 | 105.54 | 105.99 | 103.96 | 104.52 | -1.13% | 5,470,732 |
| 2025-08-18 | 103.49 | 105.95 | 103.07 | 105.71 | +2.12% | 4,879,844 |
| 2025-08-15 | 105.44 | 105.44 | 103.38 | 103.52 | -1.43% | 6,360,270 |
| 2025-08-14 | 104.86 | 105.98 | 104.86 | 105.02 | -0.71% | 5,250,402 |
| 2025-08-13 | 107.28 | 107.87 | 104.68 | 105.77 | -0.82% | 7,802,165 |
| 2025-08-12 | 106.17 | 106.83 | 105.08 | 106.64 | +0.88% | 6,756,042 |
| 2025-08-11 | 105.44 | 105.98 | 105.13 | 105.71 | +0.15% | 8,854,180 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.61%). Worst month: Aug (-3.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Johnson Controls International PLC's (JCI) latest close?
152.21 on 2026-08-07, from the Closelook data lake's daily price record.
What is JCI's 52-week high and low?
157.06 high and 103.07 low over the trailing 52 weeks, as of 2026-08-07.
What is Johnson Controls International PLC's strongest and weakest month historically?
Historically, JCI's strongest calendar month has been Nov (average +8.61%) and its weakest Aug (average -3.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.