NYSE - Delayed Quote
USD
Johnson Controls International plc (JCI)
149.03
-9.24
(-5.84%)
At close: October 30 at 4:00:02 PM EDT
149.03
0.00
(0.00%)
After hours: October 30 at 4:59:46 PM EDT
Trade JCI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.89
155.21
147.36
149.03
149.03
4,645,100
Oct 29, 2026
155.74
158.34
154.46
158.27
158.27
3,344,300
Oct 28, 2026
159.19
160.05
156.37
157.35
157.35
5,452,100
Oct 27, 2026
153.61
156.50
151.01
155.88
155.88
6,069,400
Oct 26, 2026
145.02
148.35
145.01
147.50
147.50
4,087,400
Oct 23, 2026
141.95
144.98
140.66
143.96
143.96
3,375,000
Oct 22, 2026
148.38
149.00
140.90
143.00
143.00
3,877,900
Oct 21, 2026
149.99
151.25
149.03
151.02
151.02
3,641,200
Oct 20, 2026
146.35
149.00
144.17
147.94
147.94
2,536,100
Oct 19, 2026
147.73
148.69
145.43
148.22
148.22
3,148,400
Oct 16, 2026
147.39
148.81
145.10
145.47
145.47
3,531,500
Oct 15, 2026
149.69
149.69
143.79
147.63
147.63
7,113,700
Oct 14, 2026
156.03
156.51
150.60
152.44
152.44
5,497,500
Oct 13, 2026
154.30
156.73
151.93
156.47
156.47
4,103,800
Oct 12, 2026
156.97
157.09
155.11
155.41
155.41
2,991,100
Oct 9, 2026
154.95
158.14
154.86
157.44
157.44
2,579,900
Oct 8, 2026
154.84
155.71
151.36
154.00
154.00
2,786,500
Oct 7, 2026
156.78
157.79
154.25
155.93
155.93
1,868,400
Oct 6, 2026
157.67
160.41
156.73
158.76
158.76
3,790,400
Oct 5, 2026
155.72
157.53
154.24
156.85
156.85
2,905,500
Oct 2, 2026
154.00
156.95
153.17
156.24
156.24
3,240,600
Oct 1, 2026
149.98
152.06
148.68
151.77
151.77
2,715,800
Sep 30, 2026
150.19
151.51
148.62
148.65
148.65
3,170,900
Sep 29, 2026
150.08
150.52
148.75
149.42
149.42
2,337,100
Sep 28, 2026
149.68
151.00
146.78
148.89
148.89
3,085,500
Sep 25, 2026
147.03
150.66
146.28
150.20
150.20
2,893,400
Sep 24, 2026
144.15
146.45
143.57
145.36
145.36
2,923,600
Sep 23, 2026
146.04
147.23
145.31
145.90
145.90
2,901,800
Sep 22, 2026
145.00
146.93
144.28
146.44
146.44
2,622,400
Sep 21, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
143.94
145.83
142.94
145.18
145.18
2,174,000
Sep 18, 2026
141.05
143.52
140.49
143.28
142.88
5,429,400
Sep 17, 2026
143.00
143.46
140.86
141.06
140.67
2,775,900
Sep 16, 2026
139.91
141.79
138.04
140.47
140.08
3,159,200
Sep 15, 2026
139.17
140.43
137.13
138.29
137.90
5,149,100
Sep 14, 2026
139.95
140.45
135.79
137.76
137.38
5,007,500
Sep 11, 2026
144.55
147.05
144.29
146.01
145.60
5,782,200
Sep 10, 2026
143.31
144.52
142.43
142.81
142.41
3,090,900
Sep 9, 2026
145.21
147.05
144.62
144.92
144.52
2,846,300
Sep 8, 2026
145.50
146.68
144.83
146.37
145.96
2,804,300
Sep 4, 2026
142.15
144.97
142.15
144.94
144.54
3,105,600
Sep 3, 2026
139.52
142.79
138.47
142.23
141.83
2,630,000
Sep 2, 2026
140.00
140.00
137.54
139.25
138.86
2,502,100
Sep 1, 2026
138.57
139.70
137.60
139.25
138.86
3,161,000
Aug 31, 2026
138.89
139.15
137.97
138.24
137.85
3,088,300
Aug 28, 2026
142.66
142.66
138.82
139.59
139.20
2,681,100
Aug 27, 2026
145.35
145.41
141.71
142.21
141.81
1,927,000
Aug 26, 2026
142.72
145.17
142.34
144.33
143.93
1,922,500
Aug 25, 2026
144.85
144.99
141.24
141.82
141.42
2,075,600
Aug 24, 2026
142.54
143.50
140.80
142.99
142.59
2,385,600
Aug 21, 2026
146.00
146.08
143.02
143.05
142.65
3,228,300
Aug 20, 2026
143.70
146.17
142.84
143.16
142.76
2,979,800
Aug 19, 2026
149.06
149.64
144.64
144.94
144.54
4,359,600
Aug 18, 2026
151.40
152.23
148.25
149.68
149.26
3,890,800
Aug 17, 2026
154.11
155.79
152.73
153.92
153.49
2,280,300
Aug 14, 2026
151.51
153.93
150.24
153.64
153.21
2,245,200
Aug 13, 2026
152.63
152.99
150.01
151.45
151.03
2,427,500
Aug 12, 2026
156.51
156.84
152.65
152.79
152.36
2,577,500
Aug 11, 2026
153.12
154.96
151.77
154.76
154.33
3,379,600
Aug 10, 2026
153.30
153.81
150.33
150.70
150.28
3,546,700
Aug 7, 2026
154.30
154.85
151.49
152.21
151.79
2,759,500
Aug 6, 2026
153.65
156.00
152.56
154.55
154.12
3,799,100
Aug 5, 2026
152.23
157.06
152.23
153.65
153.22
4,802,600
Aug 4, 2026
149.00
154.32
146.80
153.62
153.19
4,569,500
Aug 3, 2026
146.68
148.41
143.71
146.39
145.98
3,172,500
Jul 31, 2026
146.63
147.86
144.39
146.66
146.25
3,519,800
Jul 30, 2026
144.03
146.07
141.82
143.88
143.48
4,619,300
Jul 29, 2026
144.33
147.04
136.24
139.42
139.03
7,138,700
Jul 28, 2026
141.52
141.82
136.68
140.28
139.89
5,549,100
Jul 27, 2026
144.05
144.58
140.65
143.39
142.99
2,895,900
Jul 24, 2026
142.46
144.24
141.89
143.37
142.97
3,068,500
Jul 23, 2026
142.15
145.28
141.61
143.29
142.89
2,815,800
Jul 22, 2026
140.25
143.43
140.25
142.49
142.09
1,916,300
Jul 21, 2026
142.20
142.94
139.94
141.71
141.31
2,051,100
Jul 20, 2026
142.83
143.08
138.74
139.37
138.98
2,433,300
Jul 17, 2026
138.60
142.53
137.13
140.46
140.07
3,398,700
Jul 16, 2026
140.32
142.37
139.25
141.26
140.87
3,046,500
Jul 15, 2026
145.84
146.55
140.00
142.76
142.36
3,112,300
Jul 14, 2026
145.69
147.25
143.45
145.24
144.83
3,944,600
Jul 13, 2026
141.40
144.63
140.87
143.93
143.53
3,384,300
Jul 10, 2026
140.06
144.72
139.80
142.81
142.41
2,330,600
Jul 9, 2026
142.25
142.82
138.09
140.53
140.14
4,414,200
Jul 8, 2026
139.14
140.62
138.44
140.23
139.84
3,096,400
Jul 7, 2026
142.94
142.94
136.22
140.62
140.23
3,972,500
Jul 6, 2026
142.70
144.88
142.00
142.72
142.32
3,244,400
Jul 2, 2026
144.58
146.27
139.23
140.76
140.37
5,968,800
Jul 1, 2026
144.25
151.18
142.72
144.80
144.40
9,190,500
Jun 30, 2026
141.58
148.26
141.58
146.11
145.70
7,556,100
Jun 29, 2026
138.48
140.94
138.16
140.47
140.08
5,326,700
Jun 26, 2026
143.60
143.60
138.15
138.40
138.01
8,311,700
Jun 25, 2026
145.83
147.76
144.96
145.49
145.08
4,449,800
Jun 24, 2026
141.84
144.46
140.53
142.81
142.41
6,238,500
Jun 23, 2026
143.76
145.95
141.07
141.28
140.89
5,000,600
Jun 22, 2026
145.31
148.78
145.06
148.21
147.80
5,711,000
Jun 18, 2026
148.70
149.38
144.79
144.82
144.42
6,996,800
Jun 17, 2026
146.34
148.86
143.44
143.62
143.22
4,803,300
Jun 16, 2026
146.36
149.00
145.13
145.17
144.76
3,563,500
Jun 15, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
147.67
149.23
145.96
146.06
145.65
3,602,500
Jun 12, 2026
145.83
146.28
143.53
144.96
144.16
2,809,300
Jun 11, 2026
141.66
144.87
139.73
144.01
143.21
3,552,200
Jun 10, 2026
148.18
149.10
138.65
139.36
138.59
5,715,300
Jun 9, 2026
147.10
148.70
143.32
147.75
146.93
5,465,300
Jun 8, 2026
145.06
146.50
143.34
144.05
143.25
4,421,300
Jun 5, 2026
145.75
146.63
142.30
143.65
142.85
4,685,700
Jun 4, 2026
145.51
147.88
144.19
147.40
146.58
4,668,300
Jun 3, 2026
142.21
148.38
141.89
146.96
146.15
5,298,600
Jun 2, 2026
137.42
142.24
136.54
141.99
141.20
4,048,600
Jun 1, 2026
132.05
135.53
131.32
133.91
133.17
3,278,600
May 29, 2026
135.90
137.68
133.98
134.06
133.32
5,301,300
May 28, 2026
137.36
138.01
135.17
136.15
135.40
3,027,900
May 27, 2026
141.18
141.19
137.30
138.20
137.43
3,067,200
May 26, 2026
140.47
141.45
139.24
140.22
139.44
1,962,700
May 22, 2026
136.56
140.19
134.30
138.36
137.59
3,502,700
May 21, 2026
137.56
137.56
135.30
135.47
134.72
2,801,300
May 20, 2026
136.43
138.68
135.80
137.75
136.99
3,867,800
May 19, 2026
136.32
137.10
133.61
135.42
134.67
3,263,500
May 18, 2026
142.83
142.83
137.14
137.31
136.55
4,698,300
May 15, 2026
142.47
143.73
141.19
143.08
142.29
3,177,800
May 14, 2026
144.33
145.88
143.38
145.03
144.23
3,543,100
May 13, 2026
141.52
145.07
140.91
143.80
143.00
4,485,900
May 12, 2026
140.97
142.48
138.86
141.04
140.26
3,748,600
May 11, 2026
138.74
143.05
137.84
141.78
140.99
2,788,400
May 8, 2026
140.65
142.33
139.33
139.52
138.75
2,582,400
May 7, 2026
144.62
145.13
137.40
139.25
138.48
5,939,600
May 6, 2026
138.83
144.31
138.36
143.14
142.35
7,007,600
May 5, 2026
145.94
147.32
142.82
144.82
144.02
4,087,900
May 4, 2026
144.75
146.45
143.10
144.40
143.60
2,747,300
May 1, 2026
146.56
146.90
145.08
145.08
144.28
2,062,600
Apr 30, 2026
143.48
146.21
143.11
146.03
145.22
3,742,400
Apr 29, 2026
141.35
143.07
140.71
141.35
140.57
1,976,200
Apr 28, 2026
141.50
142.35
138.99
141.59
140.81
2,737,800
Apr 27, 2026
143.17
144.89
142.07
143.38
142.59
3,077,400
Apr 24, 2026
141.75
142.91
141.25
141.92
141.13
2,229,500
Apr 23, 2026
141.14
142.92
140.01
141.73
140.94
2,728,400
Apr 22, 2026
140.44
140.97
138.35
139.81
139.03
2,844,300
Apr 21, 2026
140.78
142.31
139.05
139.72
138.95
2,163,600
Apr 20, 2026
140.53
141.77
140.20
140.98
140.20
1,696,900
Apr 17, 2026
139.29
142.46
138.11
140.87
140.09
3,582,500
Apr 16, 2026
136.97
138.28
135.10
137.55
136.79
2,912,400
Apr 15, 2026
140.50
141.30
135.89
137.21
136.45
4,222,500
Apr 14, 2026
141.52
143.14
139.41
142.05
141.26
3,440,000
Apr 13, 2026
141.61
143.00
140.64
142.82
142.03
3,974,300
Apr 10, 2026
142.57
143.05
141.52
142.53
141.74
3,583,800
Apr 9, 2026
138.94
142.36
138.59
141.85
141.06
3,910,100
Apr 8, 2026
137.99
140.64
137.14
139.00
138.23
3,788,400
Apr 7, 2026
132.97
134.11
131.70
133.15
132.41
2,368,700
Apr 6, 2026
132.97
133.92
132.30
133.75
133.01
1,394,300
Apr 2, 2026
131.39
134.99
130.78
132.97
132.23
2,466,700
Apr 1, 2026
133.02
135.60
132.53
134.72
133.97
2,910,800
Mar 31, 2026
128.57
131.68
127.29
130.95
130.22
4,190,500
Mar 30, 2026
132.44
132.98
125.91
126.58
125.88
3,422,600
Mar 27, 2026
131.19
133.32
130.75
131.29
130.56
3,372,000
Mar 26, 2026
136.00
136.87
130.96
131.57
130.84
4,322,000
Mar 25, 2026
137.08
138.38
136.43
137.48
136.72
2,281,600
Mar 24, 2026
131.83
136.89
130.77
136.43
135.67
3,109,200
Mar 23, 2026
133.60
135.40
132.40
133.27
132.53
2,898,800
Mar 20, 2026
133.08
133.54
128.41
129.70
128.98
8,636,400
Mar 19, 2026
131.55
133.80
130.73
133.25
132.51
3,712,300
Mar 18, 2026
133.05
135.55
133.04
133.76
133.02
3,278,600
Mar 17, 2026
132.15
132.96
129.37
132.56
131.83
2,961,600
Mar 16, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
131.62
132.13
130.61
131.69
130.96
4,971,200
Mar 13, 2026
132.22
133.00
129.15
130.16
129.04
4,120,800
Mar 12, 2026
134.02
134.48
130.40
130.94
129.81
5,125,900
Mar 11, 2026
133.48
135.18
132.20
134.99
133.83
2,711,200
Mar 10, 2026
133.36
136.18
132.60
133.94
132.79
4,396,400
Mar 9, 2026
130.19
134.25
128.76
133.09
131.95
4,954,200
Mar 6, 2026
135.21
135.73
131.85
132.40
131.26
4,206,100
Mar 5, 2026
138.77
139.28
134.10
137.18
136.00
6,187,200
Mar 4, 2026
141.35
141.96
139.37
140.00
138.80
3,195,000
Mar 3, 2026
141.06
142.74
138.17
139.58
138.38
5,490,800
Mar 2, 2026
144.20
146.14
142.98
145.46
144.21
2,604,400
Feb 27, 2026
142.80
144.60
142.25
144.30
143.06
7,554,100
Feb 26, 2026
144.78
145.25
141.61
143.42
142.19
4,034,400
Feb 25, 2026
144.56
146.49
143.53
144.49
143.25
3,254,600
Feb 24, 2026
143.21
145.86
142.60
144.71
143.47
8,472,900
Feb 23, 2026
142.83
144.54
142.10
142.83
141.60
3,517,000
Feb 20, 2026
142.61
145.34
142.06
143.79
142.55
4,623,300
Feb 19, 2026
138.84
142.78
138.84
142.70
141.47
3,555,900
Feb 18, 2026
141.87
143.00
139.40
139.48
138.28
4,417,900
Feb 17, 2026
139.11
142.77
138.80
142.21
140.99
5,043,300
Feb 13, 2026
138.55
139.98
137.87
139.24
138.04
3,844,400
Feb 12, 2026
142.13
143.17
138.09
138.57
137.38
5,474,600
Feb 11, 2026
141.14
142.87
139.77
140.96
139.75
3,669,600
Feb 10, 2026
138.65
140.20
138.17
138.75
137.56
4,526,400
Feb 9, 2026
136.00
139.43
136.00
139.00
137.80
5,142,700
Feb 6, 2026
136.05
138.23
134.40
137.65
136.47
5,373,700
Feb 5, 2026
130.47
132.77
129.14
132.52
131.38
7,252,300
Feb 4, 2026
132.50
136.24
128.17
129.49
128.38
15,320,500
Feb 3, 2026
123.43
124.81
122.37
124.01
122.94
7,458,800
Feb 2, 2026
119.00
123.11
118.41
122.98
121.92
5,418,100
Jan 30, 2026
119.00
120.78
118.92
119.26
118.23
6,034,400
Jan 29, 2026
118.25
120.84
118.25
120.28
119.25
5,807,000
Jan 28, 2026
116.03
117.65
115.55
116.74
115.74
3,656,600
Jan 27, 2026
115.95
117.77
115.20
116.96
115.95
3,810,900
Jan 26, 2026
113.66
115.76
112.95
115.07
114.08
4,422,500
Jan 23, 2026
114.63
114.69
113.02
113.59
112.61
3,410,200
Jan 22, 2026
116.28
116.61
113.96
114.51
113.53
3,726,300
Jan 21, 2026
115.18
116.19
114.67
115.49
114.50
3,607,200
Jan 20, 2026
113.19
114.75
113.19
114.56
113.57
4,171,500
Jan 16, 2026
113.75
115.39
113.20
114.61
113.62
6,561,900
Jan 15, 2026
113.21
113.92
112.32
112.95
111.98
6,372,300
Jan 14, 2026
112.08
112.80
109.84
112.13
111.17
5,771,900
Jan 13, 2026
111.69
112.64
111.11
112.09
111.13
8,769,800
Jan 12, 2026
110.82
112.28
110.01
111.39
110.43
8,936,200
Jan 9, 2026
111.34
112.49
110.77
110.85
109.90
6,351,800
Jan 8, 2026
111.31
113.16
110.92
111.29
110.33
8,168,000
Jan 7, 2026
115.00
115.94
112.38
112.41
111.44
6,801,300
Jan 6, 2026
112.59
115.07
108.41
113.95
112.97
18,982,000
Jan 5, 2026
123.00
124.07
121.48
121.53
120.48
4,007,400
Jan 2, 2026
120.46
122.90
120.35
122.31
121.26
3,196,700
Dec 31, 2025
121.00
121.18
119.67
119.75
118.72
2,586,500
Dec 30, 2025
121.57
122.16
120.88
120.94
119.90
2,554,000
Dec 29, 2025
121.50
122.21
121.33
121.71
120.66
2,459,900
Dec 26, 2025
121.42
122.12
121.12
122.06
121.01
1,912,400
Dec 24, 2025
121.23
121.68
120.91
121.39
120.35
1,108,800
Dec 23, 2025
119.78
121.15
119.43
121.13
120.09
3,726,700
Dec 22, 2025
119.97
120.13
118.77
119.96
118.93
3,635,500
Dec 19, 2025
117.49
120.19
117.49
119.53
118.50
17,473,100
Dec 18, 2025
118.00
119.52
116.81
117.74
116.73
8,073,600
Dec 17, 2025
118.52
120.00
116.00
116.38
115.38
8,227,500
Dec 16, 2025
117.46
119.60
116.94
118.85
117.83
6,854,500
Dec 15, 2025
116.02
116.91
115.08
116.88
115.87
6,351,800
Dec 12, 2025
117.74
118.06
113.92
114.76
113.77
7,293,200
Dec 11, 2025
115.28
118.06
114.19
118.06
117.04
4,423,700
Dec 10, 2025
116.22
117.02
114.98
115.81
114.81
5,002,900
Dec 9, 2025
114.20
116.52
114.06
115.77
114.77
4,534,300
Dec 8, 2025
114.52
117.34
114.22
114.98
113.99
4,658,900
Dec 5, 2025
114.00
114.45
113.46
114.23
113.25
4,329,300
Dec 4, 2025
113.61
115.16
113.00
114.20
113.22
4,471,700
Dec 3, 2025
115.00
115.40
113.47
114.22
113.24
5,046,000
Dec 2, 2025
115.34
115.74
114.58
115.28
114.29
3,870,400
Dec 1, 2025
115.41
116.12
114.77
114.94
113.95
3,481,600
Nov 28, 2025
116.88
117.26
115.43
116.31
115.31
1,396,000
Nov 26, 2025
114.69
117.18
114.55
116.29
115.29
3,488,400
Nov 25, 2025
114.76
115.50
112.57
114.65
113.66
6,359,300
Nov 24, 2025
114.08
115.52
113.55
114.19
113.21
6,430,300
Nov 21, 2025
113.06
114.31
112.21
113.55
112.57
5,121,900
Nov 20, 2025
116.30
117.32
112.83
112.99
112.02
7,047,400
Nov 19, 2025
114.40
116.37
114.11
114.42
113.44
4,288,300
Nov 18, 2025
115.80
116.01
114.07
114.44
113.46
4,865,400
Nov 17, 2025
118.49
119.08
115.83
116.38
115.38
4,266,700
Nov 14, 2025
118.60
120.28
118.00
118.72
117.70
3,399,900
Nov 13, 2025
122.73
123.65
119.75
120.20
119.17
4,220,300
Nov 12, 2025
122.07
123.78
122.07
122.66
121.61
5,138,800
Nov 11, 2025
122.31
122.67
121.34
121.94
120.89
4,340,700
Nov 10, 2025
122.75
123.76
121.85
122.58
121.53
5,589,200
Nov 7, 2025
120.80
122.55
119.35
122.25
121.20
4,900,800
Nov 6, 2025
120.65
123.37
119.02
122.25
121.20
6,802,200
Nov 5, 2025
120.93
123.05
118.00
120.86
119.82
13,299,800
Nov 4, 2025
111.57
112.35
110.70
111.04
110.09
6,765,600
Nov 3, 2025
114.49
114.95
112.63
113.18
112.21
4,320,400
Oct 31, 2025
113.80
115.16
113.80
114.39
113.41
3,696,600
