• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Johnson Controls International plc Ordinary Share (NY:JCI)

    142.25 -0.28 (-0.20%)
    Streaming Delayed Price Updated: 9:37 AM EDT, Apr 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 10, 2026 142.57 143.05 141.52 142.53 3,583,840 +0.68(+0.48%)
    Apr 09, 2026 138.94 142.36 138.59 141.85 3,910,163 +2.85(+2.05%)
    Apr 08, 2026 137.99 140.64 137.13 139.00 3,788,437 +5.85(+4.39%)
    Apr 07, 2026 132.97 134.10 131.70 133.15 2,368,512 -0.60(-0.45%)
    Apr 06, 2026 132.97 133.92 132.30 133.75 1,394,400 +0.78(+0.59%)
    Apr 02, 2026 131.39 134.99 130.78 132.97 2,466,800 -1.75(-1.30%)
    Apr 01, 2026 133.02 135.59 132.53 134.72 2,911,135 +3.77(+2.88%)
    Mar 31, 2026 128.57 131.68 127.29 130.95 4,190,475 +4.37(+3.45%)
    Mar 30, 2026 132.44 132.98 125.91 126.58 3,422,567 -4.71(-3.59%)
    Mar 27, 2026 131.19 133.32 130.75 131.29 3,372,136 -0.28(-0.21%)
    Mar 26, 2026 136.00 136.87 130.96 131.57 4,525,977 -5.91(-4.30%)
    Mar 25, 2026 137.08 138.38 136.43 137.48 2,281,585 +1.05(+0.77%)
    Mar 24, 2026 131.83 136.88 130.77 136.43 3,109,213 +3.16(+2.37%)
    Mar 23, 2026 133.60 135.40 132.40 133.27 2,899,201 +3.57(+2.75%)
    Mar 20, 2026 133.08 133.54 128.41 129.70 8,636,487 -3.55(-2.66%)
    Mar 19, 2026 131.55 133.80 130.73 133.25 3,712,406 -0.51(-0.38%)
    Mar 18, 2026 133.05 135.54 133.03 133.76 3,278,750 +1.20(+0.91%)
    Mar 17, 2026 132.15 132.96 129.37 132.56 2,961,617 +0.87(+0.66%)
    Mar 16, 2026 131.62 132.13 130.60 131.69 4,971,365 +1.53(+1.18%)
    Mar 13, 2026 132.22 133.00 129.15 130.16 4,120,787 -0.78(-0.60%)
    Mar 12, 2026 134.02 134.48 130.40 130.94 5,131,081 -4.05(-3.00%)
    Mar 11, 2026 133.48 135.18 132.20 134.99 2,711,235 +1.05(+0.78%)
    Mar 10, 2026 133.36 136.18 132.60 133.94 4,550,273 +0.85(+0.64%)
    Mar 09, 2026 130.19 134.25 128.76 133.09 4,954,177 +0.69(+0.52%)
    Mar 06, 2026 135.21 135.72 131.85 132.40 4,206,162 -4.78(-3.48%)
    Mar 05, 2026 138.77 139.28 134.10 137.18 6,187,249 -2.82(-2.01%)
    Mar 04, 2026 141.35 141.96 139.37 140.00 3,196,445 +0.42(+0.30%)
    Mar 03, 2026 141.06 142.74 138.16 139.58 5,489,988 -5.88(-4.04%)
    Mar 02, 2026 144.20 146.14 142.98 145.46 2,604,352 +1.16(+0.80%)
    Feb 27, 2026 142.80 144.59 142.25 144.30 7,833,516 +0.88(+0.61%)
    Feb 26, 2026 144.78 145.25 141.61 143.42 4,034,418 -1.07(-0.74%)
    Feb 25, 2026 144.56 146.49 143.53 144.49 3,254,571 -0.22(-0.15%)
    Feb 24, 2026 143.21 145.86 142.60 144.71 8,472,874 +1.88(+1.32%)
    Feb 23, 2026 142.83 144.54 142.10 142.83 3,516,527 -0.96(-0.67%)
    Feb 20, 2026 142.61 145.34 142.06 143.79 4,678,597 +1.09(+0.76%)
    Feb 19, 2026 138.84 142.78 138.84 142.70 3,555,873 +3.22(+2.31%)
    Feb 18, 2026 141.87 143.00 139.40 139.48 4,417,882 -2.73(-1.92%)
    Feb 17, 2026 139.11 142.76 138.80 142.21 5,119,664 +2.97(+2.13%)
    Feb 13, 2026 138.55 139.98 137.87 139.24 3,844,372 +0.67(+0.48%)
    Feb 12, 2026 142.13 143.17 138.09 138.57 5,474,562 -2.39(-1.70%)
    Feb 11, 2026 141.14 142.87 139.77 140.96 3,669,581 +2.21(+1.59%)
    Feb 10, 2026 138.65 140.20 138.17 138.75 4,521,234 -0.25(-0.18%)
    Feb 09, 2026 136.00 139.43 136.00 139.00 5,142,685 +1.35(+0.98%)
    Feb 06, 2026 136.05 138.23 134.40 137.65 5,373,743 +5.13(+3.87%)
    Feb 05, 2026 130.47 132.77 129.14 132.52 7,251,281 +3.03(+2.34%)
    Feb 04, 2026 132.50 136.24 128.17 129.49 15,320,510 +5.48(+4.42%)
    Feb 03, 2026 123.43 124.81 122.37 124.01 7,458,335 +1.03(+0.84%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.