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 |
|---|---|---|---|---|---|
May 2026 | $146.5600 | $146.9000 | $145.0800 | $145.0800 | 2,062,676 |
April 2026 | $133.0200 | $146.2100 | $130.7801 | $146.0300 | 61,751,971 |
March 2026 | $143.7569 | $145.6909 | $125.9100 | $130.9500 | 90,150,632 |
February 2026 | $118.6343 | $146.0399 | $118.0412 | $143.8565 | 107,955,675 |
January 2026 | $120.0898 | $123.6887 | $108.0768 | $118.8935 | 122,567,398 |
December 2025 | $114.6703 | $121.8345 | $112.2758 | $119.3820 | 112,077,216 |
November 2025 | $113.7562 | $122.9866 | $109.9905 | $115.5645 | 102,042,735 |
October 2025 | $108.4206 | $115.7335 | $103.8203 | $113.6568 | 80,695,214 |
September 2025 | $104.0025 | $109.6228 | $102.7749 | $109.2453 | 85,043,024 |
August 2025 | $103.2204 | $109.2343 | $102.0325 | $105.8141 | 106,196,017 |
July 2025 | $104.1609 | $111.4963 | $101.0623 | $103.9431 | 106,115,955 |
June 2025 | $99.5229 | $104.8238 | $97.7524 | $104.5568 | 93,706,001 |
May 2025 | $83.4947 | $100.9581 | $83.4503 | $99.9865 | 104,720,492 |
April 2025 | $78.6319 | $82.8733 | $67.1015 | $82.7549 | 97,286,629 |
March 2025 | $84.6727 | $84.9378 | $75.2166 | $79.0167 | 99,313,396 |
February 2025 | $75.0595 | $89.4901 | $74.5194 | $84.1130 | 96,979,616 |
January 2025 | $78.2410 | $81.4029 | $73.9597 | $76.5914 | 81,510,468 |
December 2024 | $82.2609 | $83.2091 | $76.5039 | $77.5046 | 65,994,868 |
November 2024 | $74.2362 | $85.1933 | $72.1445 | $81.9677 | 79,093,244 |
October 2024 | $76.2595 | $76.4648 | $72.9313 | $73.8452 | 70,347,031 |
September 2024 | $70.7602 | $75.9516 | $65.8289 | $75.8587 | 87,303,639 |
August 2024 | $69.8265 | $70.9742 | $62.5510 | $70.8574 | 103,071,762 |
July 2024 | $64.9534 | $73.2988 | $63.6987 | $69.5833 | 98,954,013 |
June 2024 | $69.8538 | $69.9408 | $64.0780 | $64.6519 | 82,363,947 |
May 2024 | $60.0446 | $71.8078 | $57.8777 | $69.5635 | 145,534,585 |