Johnson Controls International (JCI) went public on March 27, 1985, when it opened at a split-adjusted price of $0.0004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $131.6856 | $149.3800 | $130.9576 | $141.2800 | 66,624,900 |
May 2026 | $146.1556 | $146.9135 | $133.2363 | $133.6901 | 73,665,291 |
April 2026 | $132.6530 | $145.8065 | $130.4192 | $145.6270 | 61,752,620 |
March 2026 | $143.3601 | $145.2888 | $125.5625 | $130.5887 | 90,150,632 |
February 2026 | $118.3070 | $145.6369 | $117.7154 | $143.4596 | 107,955,675 |
January 2026 | $119.7585 | $123.3474 | $107.7787 | $118.5654 | 122,567,398 |
December 2025 | $114.3539 | $121.4983 | $111.9660 | $119.0526 | 112,077,216 |
November 2025 | $113.4423 | $122.6473 | $109.6870 | $115.2456 | 102,042,735 |
October 2025 | $108.1214 | $115.4141 | $103.5338 | $113.3432 | 80,695,214 |
September 2025 | $103.7155 | $109.3203 | $102.4914 | $108.9438 | 85,043,024 |
August 2025 | $102.9356 | $108.9328 | $101.7510 | $105.5221 | 106,196,017 |
July 2025 | $103.8735 | $111.1886 | $100.7835 | $103.6563 | 106,115,955 |
June 2025 | $99.2483 | $104.5345 | $97.4826 | $104.2683 | 93,706,001 |
May 2025 | $83.2643 | $100.6795 | $83.2200 | $99.7106 | 104,720,492 |
April 2025 | $78.4150 | $82.6446 | $66.9164 | $82.5266 | 97,286,629 |
March 2025 | $84.4391 | $84.7035 | $75.0091 | $78.7986 | 99,313,396 |
February 2025 | $74.8524 | $89.2432 | $74.3139 | $83.8809 | 96,979,616 |
January 2025 | $78.0251 | $81.1783 | $73.7557 | $76.3800 | 81,510,468 |
December 2024 | $82.0339 | $82.9794 | $76.2928 | $77.2907 | 65,994,868 |
November 2024 | $74.0313 | $84.9582 | $71.9454 | $81.7415 | 79,093,244 |
October 2024 | $76.0490 | $76.2537 | $72.7301 | $73.6415 | 70,347,031 |
September 2024 | $70.5649 | $75.7420 | $65.6472 | $75.6494 | 87,303,639 |
August 2024 | $69.6337 | $70.7783 | $62.3784 | $70.6619 | 103,071,762 |
July 2024 | $64.7743 | $73.0965 | $63.5230 | $69.3912 | 98,954,013 |
June 2024 | $69.6610 | $69.7478 | $63.9013 | $64.4735 | 82,363,947 |