Download JCI daily OHLC history, export CSV, and review long-term price data.
Johnson Controls (JCI) — OHLC preview (1987-09-28 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 138.6 | 142.53 | 137.13 | 140.46 | — |
| 2026-07-16 | 140.32 | 142.37 | 139.25 | 141.26 | — |
| 2026-07-15 | 145.84 | 146.55 | 140 | 142.76 | — |
| 2026-07-14 | 145.69 | 147.25 | 143.45 | 145.24 | — |
| 2026-07-13 | 141.4 | 144.62 | 141.49 | 143.93 | — |
| 2026-07-10 | 140.06 | 144.72 | 139.8 | 142.81 | — |
| 2026-07-17 | 138.6 | 142.5 | 137.1 | 140.5 | +1.3% |
| 2026-07-16 | 140.3 | 142.4 | 139.3 | 141.3 | +0.7% |
| 2026-07-15 | 145.8 | 146.6 | 140.0 | 142.8 | -2.1% |
| 2026-07-14 | 145.7 | 147.3 | 143.5 | 145.2 | -0.3% |
| 2026-07-13 | 141.4 | 144.6 | 141.5 | 143.9 | +1.8% |
| 2026-07-10 | 140.1 | 144.7 | 139.8 | 142.8 | +2.0% |
| 2026-07-09 | 142.3 | 142.8 | 138.1 | 140.5 | -1.2% |
| 2026-07-08 | 139.1 | 140.6 | 138.5 | 140.2 | +0.8% |
| 2026-07-07 | 142.9 | 142.9 | 136.2 | 140.6 | -1.6% |
| 2026-07-06 | 142.7 | 144.8 | 142.0 | 142.7 | +0.0% |
| 2026-07-02 | 144.6 | 146.3 | 139.2 | 140.8 | -2.6% |
| 2026-07-01 | 144.3 | 151.2 | 142.7 | 144.8 | +0.4% |
| 2026-06-30 | 141.6 | 148.3 | 141.9 | 146.1 | +3.2% |
| 2026-06-29 | 138.5 | 140.9 | 138.5 | 140.5 | +1.4% |
| 2026-06-26 | 143.6 | 143.6 | 138.2 | 138.4 | -3.6% |
| 2026-06-25 | 145.8 | 147.8 | 145.0 | 145.5 | -0.2% |
| 2026-06-24 | 141.8 | 144.4 | 140.5 | 142.8 | +0.7% |
| 2026-06-23 | 143.8 | 146.0 | 141.1 | 141.3 | -1.7% |
| 2026-06-22 | 145.3 | 148.8 | 145.1 | 148.2 | +2.0% |
| 2026-06-18 | 148.7 | 149.4 | 144.8 | 144.8 | -2.6% |
| 2026-06-17 | 146.3 | 148.9 | 143.4 | 143.6 | -1.9% |
| 2026-06-16 | 146.4 | 149.0 | 145.1 | 145.2 | -0.8% |
| 2026-06-15 | 147.7 | 149.2 | 146.0 | 146.1 | -1.1% |
| 2026-06-12 | 145.8 | 146.2 | 143.5 | 145.0 | -0.6% |
| 2026-06-11 | 141.7 | 144.9 | 139.7 | 144.0 | +1.7% |
| 2026-06-10 | 148.2 | 149.1 | 138.7 | 139.4 | -6.0% |
| 2026-06-09 | 147.1 | 148.7 | 143.3 | 147.8 | +0.4% |
| 2026-06-05 | 145.8 | 146.6 | 142.3 | 143.7 | -1.4% |
| 2026-06-04 | 145.5 | 147.9 | 144.2 | 147.4 | +1.3% |
| 2026-06-03 | 142.2 | 148.4 | 142.2 | 147.0 | +3.3% |
| 2026-07-09 |
| 142.25 |
| 142.77 |
| 138.09 |
| 140.53 |
| — |
| 2026-07-08 | 139.14 | 140.62 | 138.46 | 140.23 | — |
| 2026-07-07 | 142.93 | 142.93 | 136.22 | 140.62 | — |
| 2026-07-06 | 142.7 | 144.82 | 142 | 142.72 | — |
| 2026-07-02 | 144.58 | 146.27 | 139.23 | 140.76 | — |
| 2026-07-01 | 144.25 | 151.18 | 142.71 | 144.8 | — |
| 2026-06-30 | 141.58 | 148.26 | 141.9 | 146.11 | — |
| 2026-06-29 | 138.48 | 140.94 | 138.46 | 140.47 | — |
| 2026-06-26 | 143.6 | 143.6 | 138.15 | 138.4 | — |
| 2026-06-25 | 145.83 | 147.76 | 144.96 | 145.49 | — |
| 2026-06-24 | 141.84 | 144.44 | 140.54 | 142.81 | — |
| 2026-06-23 | 143.76 | 145.95 | 141.11 | 141.28 | — |
| 2026-06-22 | 145.31 | 148.78 | 145.06 | 148.21 | — |
| 2026-06-18 | 148.7 | 149.38 | 144.8 | 144.82 | — |
| 2026-06-17 | 146.34 | 148.85 | 143.44 | 143.62 | — |
| 2026-06-16 | 146.36 | 149 | 145.13 | 145.17 | — |
| 2026-06-15 | 147.67 | 149.23 | 145.97 | 146.06 | — |
| 2026-06-12 | 145.83 | 146.24 | 143.53 | 144.96 | — |
| 2026-06-11 | 141.66 | 144.86 | 139.73 | 144.01 | — |
| 2026-06-10 | 148.18 | 149.1 | 138.65 | 139.36 | — |
| 2026-06-09 | 147.1 | 148.7 | 143.32 | 147.75 | — |
| 2026-06-05 | 145.75 | 146.62 | 142.31 | 143.65 | — |
| 2026-06-04 | 145.51 | 147.88 | 144.19 | 147.4 | — |
| 2026-06-03 | 142.21 | 148.38 | 142.2 | 146.96 | — |