MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JCI — Johnson Controls International plc
NYSEJohnson Controls International plc
$156.85
+0.61(+0.39%)
- O
- 155.72
- H
- 157.53
- L
- 154.24
- V
- 2.9M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$156.85
Period Return+100.37%
Period High$157.53
Period Low$77.99
Avg Daily Volume4.38M
Total Trading Days365
JCI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $155.72 | $157.53 | $154.24 | $156.85 | +$0.61 | +0.39% | 2,903,030 | $156.53 | $154.24 $157.53 |
| Oct 2, 2026 | $154.00 | $156.95 | $153.17 | $156.24 | +$4.47 | +2.95% | 3,240,644 | $155.68 | $153.17 $156.95 |
| Oct 1, 2026 | $149.98 | $152.06 | $148.68 | $151.77 | +$3.12 | +2.10% | 2,715,801 | $150.91 | $148.68 $152.06 |
| Sep 30, 2026 | $150.19 | $151.51 | $148.62 | $148.65 | $-0.77 | -0.52% | 3,170,948 | $149.57 | $148.62 $151.51 |
| Sep 29, 2026 | $150.08 | $150.52 | $148.75 | $149.42 | +$0.53 | +0.36% | 2,337,127 | $149.53 | $148.75 $150.52 |
| Sep 28, 2026 | $149.68 | $151.00 | $146.78 | $148.89 | $-1.31 | -0.87% | 3,085,509 | $148.54 | $146.78 $151.00 |
| Sep 25, 2026 | $147.03 | $150.66 | $146.28 | $150.20 | +$4.84 | +3.33% | 2,893,432 | $149.62 | $146.28 $150.66 |
| Sep 24, 2026 | $144.15 | $146.45 | $143.57 | $145.36 | $-0.54 | -0.37% | 2,924,723 | $145.16 | $143.57 $146.45 |
| Sep 23, 2026 | $146.04 | $147.23 | $145.31 | $145.90 | $-0.54 | -0.37% | 2,904,448 | $146.26 | $145.31 $147.23 |
| Sep 22, 2026 | $145.00 | $146.93 | $144.28 | $146.44 | +$1.26 | +0.87% | 2,622,632 | $146.07 | $144.28 $146.93 |
| Sep 21, 2026 | $143.94 | $145.83 | $142.94 | $145.18 | +$1.90 | +1.33% | 2,174,113 | $144.87 | $142.94 $145.83 |
| Sep 18, 2026 | $141.05 | $143.52 | $140.49 | $143.28 | +$2.22 | +1.57% | 5,434,258 | $142.87 | $140.49 $143.52 |
| Sep 17, 2026 | $143.00 | $143.46 | $140.86 | $141.06 | +$0.59 | +0.42% | 2,786,498 | $141.44 | $140.86 $143.46 |
| Sep 16, 2026 | $139.91 | $141.79 | $138.04 | $140.47 | +$2.18 | +1.58% | 3,160,102 | $140.23 | $138.04 $141.79 |
| Sep 15, 2026 | $139.17 | $140.43 | $137.13 | $138.29 | +$0.53 | +0.38% | 4,290,967 | $138.36 | $137.13 $140.43 |
| Sep 14, 2026 | $139.95 | $140.45 | $135.79 | $137.76 | $-8.25 | -5.65% | 4,133,353 | $137.54 | $135.79 $140.45 |
| Sep 11, 2026 | $144.55 | $147.05 | $144.29 | $146.01 | +$3.20 | +2.24% | 5,788,261 | $146.02 | $144.29 $147.05 |
| Sep 10, 2026 | $143.31 | $144.52 | $142.43 | $142.81 | $-2.11 | -1.46% | 3,091,039 | $142.95 | $142.43 $144.52 |
| Sep 9, 2026 | $145.21 | $147.05 | $144.62 | $144.92 | $-1.45 | -0.99% | 2,850,903 | $145.03 | $144.62 $147.05 |
| Sep 8, 2026 | $145.50 | $146.68 | $144.83 | $146.37 | +$1.43 | +0.99% | 2,804,345 | $146.13 | $144.83 $146.68 |
| Sep 4, 2026 | $142.15 | $144.97 | $142.15 | $144.94 | +$2.71 | +1.91% | 3,105,634 | $144.54 | $142.15 $144.97 |
| Sep 3, 2026 | $139.52 | $142.79 | $138.47 | $142.23 | +$2.98 | +2.14% | 2,630,111 | $141.72 | $138.47 $142.79 |
| Sep 2, 2026 | $140.00 | $140.00 | $137.54 | $139.25 | +$0.00 | +0.00% | 2,501,397 | $139.02 | $137.54 $140.00 |
| Sep 1, 2026 | $138.57 | $139.70 | $137.60 | $139.25 | +$1.01 | +0.73% | 3,161,021 | $138.88 | $137.60 $139.70 |
| Aug 31, 2026 | $138.89 | $139.15 | $137.97 | $138.24 | $-1.35 | -0.97% | 3,105,270 | $138.34 | $137.97 $139.15 |
| Aug 28, 2026 | $142.66 | $142.66 | $138.82 | $139.59 | $-2.62 | -1.84% | 2,681,207 | $139.65 | $138.82 $142.66 |
| Aug 27, 2026 | $145.35 | $145.41 | $141.71 | $142.21 | $-2.12 | -1.47% | 1,927,937 | $142.59 | $141.71 $145.41 |
| Aug 26, 2026 | $142.72 | $145.17 | $142.34 | $144.33 | +$2.51 | +1.77% | 1,922,806 | $144.40 | $142.34 $145.17 |
| Aug 25, 2026 | $144.85 | $144.99 | $141.24 | $141.82 | $-1.17 | -0.82% | 2,075,615 | $142.08 | $141.24 $144.99 |
| Aug 24, 2026 | $142.54 | $143.50 | $140.80 | $142.99 | $-0.06 | -0.04% | 2,390,695 | $142.22 | $140.80 $143.50 |