Johnson Controls International (JCI) went public on March 27, 1985, when it opened at a split-adjusted price of $0.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $115.02380 | $122.11500 | $112.62180 | $122.06000 | 104,476,581 |
November 2025 | $114.10680 | $123.36580 | $110.32950 | $115.92080 | 102,042,735 |
October 2025 | $108.75480 | $116.09020 | $104.14030 | $114.00720 | 80,695,214 |
September 2025 | $104.32310 | $109.96080 | $103.09180 | $109.58210 | 85,043,024 |
August 2025 | $103.53860 | $109.57100 | $102.34700 | $106.14020 | 106,196,017 |
July 2025 | $104.48190 | $111.84000 | $101.37390 | $104.26350 | 106,115,955 |
June 2025 | $99.82970 | $105.14690 | $98.05370 | $104.87910 | 93,706,001 |
May 2025 | $83.75210 | $101.26920 | $83.70760 | $100.29470 | 104,720,492 |
April 2025 | $78.87430 | $83.12870 | $67.30830 | $83.01000 | 97,286,629 |
March 2025 | $84.93370 | $85.19970 | $75.44860 | $79.26020 | 99,313,396 |
February 2025 | $75.29090 | $89.76600 | $74.74920 | $84.37230 | 96,979,616 |
January 2025 | $78.48220 | $81.65380 | $74.18770 | $76.82750 | 81,510,468 |
December 2024 | $82.51450 | $83.46550 | $76.73960 | $77.74350 | 65,994,868 |
November 2024 | $74.46500 | $85.45590 | $72.36690 | $82.22040 | 79,093,244 |
October 2024 | $76.49450 | $76.70040 | $73.15620 | $74.07290 | 70,347,031 |
September 2024 | $70.97830 | $76.18570 | $66.03180 | $76.09260 | 87,303,639 |
August 2024 | $70.04160 | $71.19290 | $62.74380 | $71.07590 | 103,071,762 |
July 2024 | $65.15370 | $73.52480 | $63.89510 | $69.79780 | 98,954,013 |
June 2024 | $70.06910 | $70.15640 | $64.27560 | $64.85120 | 82,363,947 |
May 2024 | $60.22970 | $72.02910 | $58.05610 | $69.77790 | 145,534,585 |
April 2024 | $63.43190 | $64.51860 | $61.28740 | $63.14070 | 98,162,291 |
March 2024 | $57.08770 | $63.46090 | $57.02980 | $63.38330 | 110,152,792 |
February 2024 | $51.38570 | $57.94640 | $50.93220 | $57.18420 | 110,263,323 |
January 2024 | $55.36070 | $55.98790 | $49.89030 | $50.83580 | 140,775,024 |
December 2023 | $50.75640 | $56.18080 | $49.53940 | $55.61160 | 152,324,490 |
