Johnson Controls International plc (JCI) stock
JCINYSEAir-Cond & Warm Air Heatg Equip & Comm & Indl Refrig EquipFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 14/3016% above fair value
$149.03−9.24 (-5.84%)
Close on Oct 30, 2026Market cap $90.27BP/E 25.9Yield 1.01%
Price history
Johnson Controls International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$149.03
-5.84% on the day
52-week range
$108.41 – $160.41
-7.1% from the high
Change over 52 weeks
+30.5%
From $114.21 on Oct 30, 2025
Average volume
3.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $153.89 | $155.21 | $147.36 | $149.03 | -5.84% | 4,645,065 |
| Oct 29, 2026 | $155.74 | $158.34 | $154.46 | $158.27 | +0.58% | 3,345,640 |
| Oct 28, 2026 | $159.19 | $160.05 | $156.37 | $157.35 | +0.94% | 5,452,353 |
| Oct 27, 2026 | $153.61 | $156.50 | $151.01 | $155.88 | +5.68% | 6,069,462 |
| Oct 26, 2026 | $145.02 | $148.35 | $145.01 | $147.50 | +2.46% | 4,087,639 |
| Oct 23, 2026 | $141.95 | $144.98 | $140.66 | $143.96 | +0.67% | 3,375,007 |
| Oct 22, 2026 | $148.38 | $149.00 | $140.90 | $143.00 | -5.31% | 3,878,755 |
| Oct 21, 2026 | $149.99 | $151.25 | $149.03 | $151.02 | +2.08% | 3,641,549 |
| Oct 20, 2026 | $146.35 | $149.00 | $144.17 | $147.94 | -0.19% | 2,536,243 |
| Oct 19, 2026 | $147.73 | $148.69 | $145.43 | $148.22 | +1.89% | 3,148,437 |
| Oct 16, 2026 | $147.39 | $148.81 | $145.10 | $145.47 | -1.46% | 3,532,011 |
| Oct 15, 2026 | $149.69 | $149.69 | $143.79 | $147.63 | -3.16% | 7,113,708 |
| Oct 14, 2026 | $156.03 | $156.51 | $150.60 | $152.44 | -2.58% | 5,499,660 |
| Oct 13, 2026 | $154.30 | $156.73 | $151.93 | $156.47 | +0.68% | 4,103,826 |
| Oct 12, 2026 | $156.97 | $157.09 | $155.11 | $155.41 | -1.29% | 2,991,076 |
| Oct 9, 2026 | $154.95 | $158.14 | $154.86 | $157.44 | +2.23% | 2,580,070 |
| Oct 8, 2026 | $154.84 | $155.71 | $151.36 | $154.00 | -1.24% | 2,786,629 |
| Oct 7, 2026 | $156.78 | $157.79 | $154.25 | $155.93 | -1.78% | 1,868,548 |
| Oct 6, 2026 | $157.67 | $160.41 | $156.73 | $158.76 | +1.22% | 3,790,486 |
| Oct 5, 2026 | $155.72 | $157.53 | $154.24 | $156.85 | +0.39% | 2,905,551 |
| Oct 2, 2026 | $154.00 | $156.95 | $153.17 | $156.24 | +2.95% | 3,240,643 |
| Oct 1, 2026 | $149.98 | $152.06 | $148.68 | $151.77 | +2.10% | 2,715,801 |
| Sep 30, 2026 | $150.19 | $151.51 | $148.62 | $148.65 | -0.52% | 3,170,948 |
| Sep 29, 2026 | $150.08 | $150.52 | $148.75 | $149.42 | +0.36% | 2,337,127 |
| Sep 28, 2026 | $149.68 | $151.00 | $146.78 | $148.89 | -0.87% | 3,085,508 |
| Sep 25, 2026 | $147.03 | $150.66 | $146.28 | $150.20 | +3.33% | 2,893,431 |
| Sep 24, 2026 | $144.15 | $146.45 | $143.57 | $145.36 | -0.37% | 2,924,722 |
| Sep 23, 2026 | $146.04 | $147.23 | $145.31 | $145.90 | -0.37% | 2,904,447 |
| Sep 22, 2026 | $145.00 | $146.93 | $144.28 | $146.44 | +0.87% | 2,622,632 |
| Sep 21, 2026 | $143.94 | $145.83 | $142.94 | $145.18 | +1.33% | 2,174,112 |
| Sep 18, 2026 | $141.05 | $143.52 | $140.49 | $143.28 | +1.57% | 5,434,258 |
| Sep 17, 2026 | $143.00 | $143.46 | $140.86 | $141.06 | +0.42% | 2,775,913 |
| Sep 16, 2026 | $139.91 | $141.79 | $138.04 | $140.47 | +1.58% | 3,160,100 |
| Sep 15, 2026 | $139.17 | $140.43 | $137.13 | $138.29 | +0.38% | 5,149,514 |
| Sep 14, 2026 | $139.95 | $140.45 | $135.79 | $137.76 | -5.65% | 5,007,517 |
| Sep 11, 2026 | $144.55 | $147.05 | $144.29 | $146.01 | +2.24% | 5,788,248 |
| Sep 10, 2026 | $143.31 | $144.52 | $142.43 | $142.81 | -1.46% | 3,091,038 |
| Sep 9, 2026 | $145.21 | $147.05 | $144.62 | $144.92 | -0.99% | 2,850,903 |
| Sep 8, 2026 | $145.50 | $146.68 | $144.83 | $146.37 | +0.99% | 2,804,344 |
| Sep 4, 2026 | $142.15 | $144.97 | $142.15 | $144.94 | +1.91% | 3,105,634 |
| Sep 3, 2026 | $139.52 | $142.79 | $138.47 | $142.23 | +2.14% | 2,630,110 |
| Sep 2, 2026 | $140.00 | $140.00 | $137.54 | $139.25 | 0.00% | 2,502,123 |
| Sep 1, 2026 | $138.57 | $139.70 | $137.60 | $139.25 | +0.73% | 3,161,020 |
| Aug 31, 2026 | $138.89 | $139.15 | $137.97 | $138.24 | -0.97% | 3,088,358 |
| Aug 28, 2026 | $142.66 | $142.66 | $138.82 | $139.59 | -1.84% | 2,681,207 |
| Aug 27, 2026 | $145.35 | $145.41 | $141.71 | $142.21 | -1.47% | 1,927,937 |
| Aug 26, 2026 | $142.72 | $145.17 | $142.34 | $144.33 | +1.77% | 1,922,806 |
| Aug 25, 2026 | $144.85 | $144.99 | $141.24 | $141.82 | -0.82% | 2,075,615 |
| Aug 24, 2026 | $142.54 | $143.50 | $140.80 | $142.99 | -0.04% | 2,390,695 |
| Aug 21, 2026 | $146.00 | $146.08 | $143.02 | $143.05 | -0.08% | 3,228,279 |
| Aug 20, 2026 | $143.70 | $146.17 | $142.84 | $143.16 | -1.23% | 2,980,134 |
| Aug 19, 2026 | $149.06 | $149.64 | $144.64 | $144.94 | -3.17% | 4,359,884 |
| Aug 18, 2026 | $151.40 | $152.23 | $148.25 | $149.68 | -2.75% | 3,890,837 |
| Aug 17, 2026 | $154.11 | $155.79 | $152.73 | $153.92 | +0.18% | 2,280,285 |
| Aug 14, 2026 | $151.51 | $153.93 | $150.24 | $153.64 | +1.45% | 2,245,218 |
| Aug 13, 2026 | $152.63 | $152.99 | $150.01 | $151.45 | -0.88% | 2,427,481 |
| Aug 12, 2026 | $156.51 | $156.84 | $152.65 | $152.79 | -1.27% | 2,577,507 |
| Aug 11, 2026 | $153.12 | $154.96 | $151.77 | $154.76 | +2.69% | 3,379,550 |
| Aug 10, 2026 | $153.30 | $153.81 | $150.33 | $150.70 | -0.99% | 3,546,747 |
| Aug 7, 2026 | $154.30 | $154.85 | $151.49 | $152.21 | -1.51% | 2,759,560 |
| Aug 6, 2026 | $153.65 | $156.00 | $152.56 | $154.55 | +0.59% | 3,799,211 |
| Aug 5, 2026 | $152.23 | $157.06 | $152.23 | $153.65 | +0.02% | 4,802,764 |
| Aug 4, 2026 | $149.00 | $154.32 | $146.80 | $153.62 | +4.94% | 4,569,575 |
| Aug 3, 2026 | $146.68 | $148.41 | $143.71 | $146.39 | -0.18% | 3,172,557 |
| Jul 31, 2026 | $146.63 | $147.86 | $144.39 | $146.66 | +1.93% | 3,519,827 |
| Jul 30, 2026 | $144.03 | $146.07 | $141.82 | $143.88 | +3.20% | 4,619,372 |
| Jul 29, 2026 | $144.33 | $147.04 | $136.24 | $139.42 | -0.61% | 7,138,756 |
| Jul 28, 2026 | $141.52 | $141.82 | $136.68 | $140.28 | -2.17% | 5,549,376 |
| Jul 27, 2026 | $144.05 | $144.58 | $140.65 | $143.39 | +0.01% | 2,896,065 |
| Jul 24, 2026 | $142.46 | $144.24 | $141.89 | $143.37 | +0.06% | 3,068,534 |
| Jul 23, 2026 | $142.15 | $145.28 | $141.61 | $143.29 | +0.56% | 2,815,775 |
| Jul 22, 2026 | $140.25 | $143.43 | $140.25 | $142.49 | +0.55% | 1,916,497 |
| Jul 21, 2026 | $142.20 | $142.94 | $139.94 | $141.71 | +1.68% | 2,051,059 |
| Jul 20, 2026 | $142.83 | $143.08 | $138.74 | $139.37 | -0.78% | 2,433,326 |
| Jul 17, 2026 | $138.60 | $142.53 | $137.13 | $140.46 | -0.57% | 3,398,702 |
| Jul 16, 2026 | $140.32 | $142.37 | $139.25 | $141.26 | -1.05% | 3,046,536 |
| Jul 15, 2026 | $145.84 | $146.55 | $140.00 | $142.76 | -1.71% | 3,112,297 |
| Jul 14, 2026 | $145.69 | $147.25 | $143.45 | $145.24 | +0.91% | 3,944,612 |
| Jul 13, 2026 | $141.40 | $144.63 | $140.87 | $143.93 | +0.78% | 3,384,522 |
| Jul 10, 2026 | $140.06 | $144.72 | $139.80 | $142.81 | +1.62% | 2,330,660 |
| Jul 9, 2026 | $142.25 | $142.82 | $138.09 | $140.53 | +0.21% | 4,414,215 |
| Jul 8, 2026 | $139.14 | $140.62 | $138.44 | $140.23 | -0.28% | 3,096,629 |
| Jul 7, 2026 | $142.94 | $142.94 | $136.22 | $140.62 | -1.47% | 3,972,488 |
| Jul 6, 2026 | $142.70 | $144.88 | $142.00 | $142.72 | +1.39% | 3,244,445 |
| Jul 2, 2026 | $144.58 | $146.27 | $139.23 | $140.76 | -2.79% | 5,968,856 |
| Jul 1, 2026 | $144.25 | $151.18 | $142.72 | $144.80 | -0.90% | 9,190,558 |
| Jun 30, 2026 | $141.58 | $148.26 | $141.58 | $146.11 | +4.02% | 7,556,057 |
| Jun 29, 2026 | $138.48 | $140.94 | $138.16 | $140.47 | +1.50% | 5,326,749 |
| Jun 26, 2026 | $143.60 | $143.60 | $138.15 | $138.40 | -4.87% | 8,311,725 |
| Jun 25, 2026 | $145.83 | $147.76 | $144.96 | $145.49 | +1.88% | 4,449,777 |
| Jun 24, 2026 | $141.84 | $144.46 | $140.53 | $142.81 | +1.08% | 6,238,549 |
| Jun 23, 2026 | $143.76 | $145.95 | $141.07 | $141.28 | -4.68% | 5,000,728 |
| Jun 22, 2026 | $145.31 | $148.78 | $145.06 | $148.21 | +2.34% | 5,710,999 |
| Jun 18, 2026 | $148.70 | $149.38 | $144.79 | $144.82 | +0.84% | 6,996,860 |
| Jun 17, 2026 | $146.34 | $148.86 | $143.44 | $143.62 | -1.07% | 4,803,292 |
| Jun 16, 2026 | $146.36 | $149.00 | $145.13 | $145.17 | -0.61% | 3,563,543 |
| Jun 15, 2026 | $147.67 | $149.23 | $145.96 | $146.06 | +0.76% | 3,602,556 |
| Jun 12, 2026 | $145.83 | $146.28 | $143.53 | $144.96 | +0.66% | 2,809,404 |
| Jun 11, 2026 | $141.66 | $144.87 | $139.73 | $144.01 | +3.34% | 3,552,331 |
| Jun 10, 2026 | $148.18 | $149.10 | $138.65 | $139.36 | -5.68% | 5,715,313 |
| Jun 9, 2026 | $147.10 | $148.70 | $143.32 | $147.75 | +2.57% | 5,465,731 |
| Jun 8, 2026 | $145.06 | $146.50 | $143.34 | $144.05 | +0.28% | 4,421,325 |
| Jun 5, 2026 | $145.75 | $146.63 | $142.30 | $143.65 | -2.54% | 4,685,758 |
| Jun 4, 2026 | $145.51 | $147.88 | $144.19 | $147.40 | +0.30% | 4,668,382 |
| Jun 3, 2026 | $142.21 | $148.38 | $141.89 | $146.96 | +3.50% | 5,298,636 |
| Jun 2, 2026 | $137.42 | $142.24 | $136.54 | $141.99 | +6.03% | 4,048,625 |
| Jun 1, 2026 | $132.05 | $135.53 | $131.32 | $133.91 | -0.11% | 3,278,663 |
| May 29, 2026 | $135.90 | $137.68 | $133.98 | $134.06 | -1.54% | 5,301,260 |
| May 28, 2026 | $137.36 | $138.01 | $135.17 | $136.15 | -1.48% | 3,028,031 |
| May 27, 2026 | $141.18 | $141.19 | $137.30 | $138.20 | -1.44% | 3,067,234 |
| May 26, 2026 | $140.47 | $141.45 | $139.24 | $140.22 | +1.34% | 1,962,794 |
| May 22, 2026 | $136.56 | $140.19 | $134.30 | $138.36 | +2.13% | 3,502,783 |
| May 21, 2026 | $137.56 | $137.56 | $135.30 | $135.47 | -1.66% | 2,801,315 |
| May 20, 2026 | $136.43 | $138.68 | $135.80 | $137.75 | +1.72% | 3,867,883 |
| May 19, 2026 | $136.32 | $137.10 | $133.61 | $135.42 | -1.38% | 3,263,674 |
| May 18, 2026 | $142.83 | $142.83 | $137.14 | $137.31 | -4.03% | 4,698,403 |
| May 15, 2026 | $142.47 | $143.73 | $141.19 | $143.08 | -1.34% | 3,177,848 |
| May 14, 2026 | $144.33 | $145.88 | $143.38 | $145.03 | +0.86% | 3,543,088 |
| May 13, 2026 | $141.52 | $145.07 | $140.91 | $143.80 | +1.96% | 4,486,082 |
| May 12, 2026 | $140.97 | $142.48 | $138.86 | $141.04 | -0.52% | 3,748,593 |
| May 11, 2026 | $138.74 | $143.05 | $137.84 | $141.78 | +1.62% | 2,788,524 |
| May 8, 2026 | $140.65 | $142.33 | $139.33 | $139.52 | +0.19% | 2,582,456 |
| May 7, 2026 | $144.62 | $145.13 | $137.40 | $139.25 | -2.72% | 5,939,640 |
| May 6, 2026 | $138.83 | $144.31 | $138.36 | $143.14 | -1.16% | 7,007,649 |
| May 5, 2026 | $145.94 | $147.32 | $142.82 | $144.82 | +0.29% | 4,087,861 |
| May 4, 2026 | $144.75 | $146.45 | $143.10 | $144.40 | -0.47% | 2,747,332 |
| May 1, 2026 | $146.56 | $146.90 | $145.08 | $145.08 | -0.65% | 2,062,841 |
| Apr 30, 2026 | $143.48 | $146.21 | $143.11 | $146.03 | +3.31% | 3,742,495 |
| Apr 29, 2026 | $141.35 | $143.07 | $140.71 | $141.35 | -0.17% | 1,976,357 |
| Apr 28, 2026 | $141.50 | $142.35 | $138.99 | $141.59 | -1.25% | 2,737,806 |
| Apr 27, 2026 | $143.17 | $144.89 | $142.07 | $143.38 | +1.03% | 3,077,479 |
| Apr 24, 2026 | $141.75 | $142.91 | $141.25 | $141.92 | +0.13% | 2,229,510 |
| Apr 23, 2026 | $141.14 | $142.92 | $140.01 | $141.73 | +1.37% | 2,728,681 |
| Apr 22, 2026 | $140.44 | $140.97 | $138.35 | $139.81 | +0.06% | 2,844,361 |
| Apr 21, 2026 | $140.78 | $142.31 | $139.05 | $139.72 | -0.89% | 2,163,596 |
| Apr 20, 2026 | $140.53 | $141.77 | $140.20 | $140.98 | +0.08% | 1,696,864 |
| Apr 17, 2026 | $139.29 | $142.46 | $138.11 | $140.87 | +2.41% | 3,582,550 |
| Apr 16, 2026 | $136.97 | $138.28 | $135.10 | $137.55 | +0.25% | 2,912,542 |
| Apr 15, 2026 | $140.50 | $141.30 | $135.89 | $137.21 | -3.41% | 4,222,589 |
| Apr 14, 2026 | $141.52 | $143.14 | $139.41 | $142.05 | -0.54% | 3,439,975 |
| Apr 13, 2026 | $141.61 | $143.00 | $140.64 | $142.82 | +0.20% | 3,974,303 |
| Apr 10, 2026 | $142.57 | $143.05 | $141.52 | $142.53 | +0.48% | 3,583,839 |
| Apr 9, 2026 | $138.94 | $142.36 | $138.59 | $141.85 | +2.05% | 3,910,164 |
| Apr 8, 2026 | $137.99 | $140.64 | $137.14 | $139.00 | +4.39% | 3,788,436 |
| Apr 7, 2026 | $132.97 | $134.11 | $131.70 | $133.15 | -0.45% | 2,368,717 |
| Apr 6, 2026 | $132.97 | $133.92 | $132.30 | $133.75 | +0.59% | 1,394,407 |
| Apr 2, 2026 | $131.39 | $134.99 | $130.78 | $132.97 | -1.30% | 2,466,799 |
| Apr 1, 2026 | $133.02 | $135.60 | $132.53 | $134.72 | +2.88% | 2,911,150 |
| Mar 31, 2026 | $128.57 | $131.68 | $127.29 | $130.95 | +3.45% | 4,190,474 |
| Mar 30, 2026 | $132.44 | $132.98 | $125.91 | $126.58 | -3.59% | 3,422,572 |
| Mar 27, 2026 | $131.19 | $133.32 | $130.75 | $131.29 | -0.21% | 3,372,133 |
| Mar 26, 2026 | $136.00 | $136.87 | $130.96 | $131.57 | -4.30% | 4,322,093 |
| Mar 25, 2026 | $137.08 | $138.38 | $136.43 | $137.48 | +0.77% | 2,281,610 |
| Mar 24, 2026 | $131.83 | $136.89 | $130.77 | $136.43 | +2.37% | 3,109,236 |
| Mar 23, 2026 | $133.60 | $135.40 | $132.40 | $133.27 | +2.75% | 2,899,220 |
| Mar 20, 2026 | $133.08 | $133.54 | $128.41 | $129.70 | -2.66% | 8,636,485 |
| Mar 19, 2026 | $131.55 | $133.80 | $130.73 | $133.25 | -0.38% | 3,712,405 |
| Mar 18, 2026 | $133.05 | $135.55 | $133.04 | $133.76 | +0.91% | 3,278,751 |
| Mar 17, 2026 | $132.15 | $132.96 | $129.37 | $132.56 | +0.66% | 2,961,642 |
| Mar 16, 2026 | $131.62 | $132.13 | $130.61 | $131.69 | +1.18% | 4,971,392 |
| Mar 13, 2026 | $132.22 | $133.00 | $129.15 | $130.16 | -0.60% | 4,120,784 |
| Mar 12, 2026 | $134.02 | $134.48 | $130.40 | $130.94 | -3.00% | 5,126,050 |
| Mar 11, 2026 | $133.48 | $135.18 | $132.20 | $134.99 | +0.78% | 2,711,484 |
| Mar 10, 2026 | $133.36 | $136.18 | $132.60 | $133.94 | +0.64% | 4,396,448 |
| Mar 9, 2026 | $130.19 | $134.25 | $128.76 | $133.09 | +0.52% | 4,954,176 |
| Mar 6, 2026 | $135.21 | $135.73 | $131.85 | $132.40 | -3.48% | 4,206,161 |
| Mar 5, 2026 | $138.77 | $139.28 | $134.10 | $137.18 | -2.01% | 6,187,373 |
| Mar 4, 2026 | $141.35 | $141.96 | $139.37 | $140.00 | +0.30% | 3,194,989 |
| Mar 3, 2026 | $141.06 | $142.74 | $138.17 | $139.58 | -4.04% | 5,490,759 |
| Mar 2, 2026 | $144.20 | $146.14 | $142.98 | $145.46 | +0.80% | 2,604,395 |
| Feb 27, 2026 | $142.80 | $144.60 | $142.25 | $144.30 | +0.61% | 7,554,098 |
| Feb 26, 2026 | $144.78 | $145.25 | $141.61 | $143.42 | -0.74% | 4,034,523 |
| Feb 25, 2026 | $144.56 | $146.49 | $143.53 | $144.49 | -0.15% | 3,254,743 |
| Feb 24, 2026 | $143.21 | $145.86 | $142.60 | $144.71 | +1.32% | 8,472,872 |
| Feb 23, 2026 | $142.83 | $144.54 | $142.10 | $142.83 | -0.67% | 3,516,972 |
| Feb 20, 2026 | $142.61 | $145.34 | $142.06 | $143.79 | +0.76% | 4,623,317 |
| Feb 19, 2026 | $138.84 | $142.78 | $138.84 | $142.70 | +2.31% | 3,555,952 |
| Feb 18, 2026 | $141.87 | $143.00 | $139.40 | $139.48 | -1.92% | 4,417,932 |
| Feb 17, 2026 | $139.11 | $142.77 | $138.80 | $142.21 | +2.13% | 5,043,351 |
| Feb 13, 2026 | $138.55 | $139.98 | $137.87 | $139.24 | +0.48% | 3,844,370 |
| Feb 12, 2026 | $142.13 | $143.17 | $138.09 | $138.57 | -1.70% | 5,474,764 |
| Feb 11, 2026 | $141.14 | $142.87 | $139.77 | $140.96 | +1.59% | 3,669,586 |
| Feb 10, 2026 | $138.65 | $140.20 | $138.17 | $138.75 | -0.18% | 4,526,357 |
| Feb 9, 2026 | $136.00 | $139.43 | $136.00 | $139.00 | +0.98% | 5,143,055 |
| Feb 6, 2026 | $136.05 | $138.23 | $134.40 | $137.65 | +3.87% | 5,373,742 |
| Feb 5, 2026 | $130.47 | $132.77 | $129.14 | $132.52 | +2.34% | 7,252,346 |
| Feb 4, 2026 | $132.50 | $136.24 | $128.17 | $129.49 | +4.42% | 15,320,720 |
| Feb 3, 2026 | $123.43 | $124.81 | $122.37 | $124.01 | +0.84% | 7,458,805 |
| Feb 2, 2026 | $119.00 | $123.11 | $118.41 | $122.98 | +3.12% | 5,418,170 |
| Jan 30, 2026 | $119.00 | $120.78 | $118.92 | $119.26 | -0.85% | 6,034,411 |
| Jan 29, 2026 | $118.25 | $120.84 | $118.25 | $120.28 | +3.03% | 5,806,953 |
| Jan 28, 2026 | $116.03 | $117.65 | $115.55 | $116.74 | -0.19% | 3,656,634 |
| Jan 27, 2026 | $115.95 | $117.77 | $115.20 | $116.96 | +1.64% | 3,810,947 |
| Jan 26, 2026 | $113.66 | $115.76 | $112.95 | $115.07 | +1.30% | 4,422,558 |
| Jan 23, 2026 | $114.63 | $114.69 | $113.02 | $113.59 | -0.80% | 3,410,249 |
| Jan 22, 2026 | $116.28 | $116.61 | $113.96 | $114.51 | -0.85% | 3,726,314 |
| Jan 21, 2026 | $115.18 | $116.19 | $114.67 | $115.49 | +0.81% | 3,607,281 |
| Jan 20, 2026 | $113.19 | $114.75 | $113.19 | $114.56 | -0.04% | 4,171,529 |
| Jan 16, 2026 | $113.75 | $115.39 | $113.20 | $114.61 | +1.47% | 6,561,964 |
| Jan 15, 2026 | $113.21 | $113.92 | $112.32 | $112.95 | +0.73% | 6,372,323 |
| Jan 14, 2026 | $112.08 | $112.80 | $109.84 | $112.13 | +0.04% | 5,771,937 |
| Jan 13, 2026 | $111.69 | $112.64 | $111.11 | $112.09 | +0.63% | 8,770,083 |
| Jan 12, 2026 | $110.82 | $112.28 | $110.01 | $111.39 | +0.49% | 8,936,270 |
| Jan 9, 2026 | $111.34 | $112.49 | $110.77 | $110.85 | -0.40% | 6,351,839 |
| Jan 8, 2026 | $111.31 | $113.16 | $110.92 | $111.29 | -1.00% | 8,168,047 |
| Jan 7, 2026 | $115.00 | $115.94 | $112.38 | $112.41 | -1.35% | 6,801,663 |
| Jan 6, 2026 | $112.59 | $115.07 | $108.41 | $113.95 | -6.24% | 18,982,180 |
| Jan 5, 2026 | $123.00 | $124.07 | $121.48 | $121.53 | -0.64% | 4,007,388 |
| Jan 2, 2026 | $120.46 | $122.90 | $120.35 | $122.31 | +2.14% | 3,196,828 |
| Dec 31, 2025 | $121.00 | $121.18 | $119.67 | $119.75 | -0.98% | 2,586,555 |
| Dec 30, 2025 | $121.57 | $122.16 | $120.88 | $120.94 | -0.63% | 2,554,048 |
| Dec 29, 2025 | $121.50 | $122.21 | $121.33 | $121.71 | -0.29% | 2,460,032 |
| Dec 26, 2025 | $121.42 | $122.12 | $121.12 | $122.06 | +0.55% | 1,912,377 |
| Dec 24, 2025 | $121.23 | $121.68 | $120.91 | $121.39 | +0.21% | 1,108,840 |
| Dec 23, 2025 | $119.78 | $121.15 | $119.43 | $121.13 | +0.98% | 3,726,741 |
| Dec 22, 2025 | $119.97 | $120.13 | $118.77 | $119.96 | +0.36% | 3,635,522 |
| Dec 19, 2025 | $117.49 | $120.19 | $117.49 | $119.53 | +1.52% | 17,473,150 |
| Dec 18, 2025 | $118.00 | $119.52 | $116.81 | $117.74 | +1.17% | 8,073,591 |
| Dec 17, 2025 | $118.52 | $120.00 | $116.00 | $116.38 | -2.08% | 8,227,524 |
| Dec 16, 2025 | $117.46 | $119.60 | $116.94 | $118.85 | +1.69% | 6,854,878 |
| Dec 15, 2025 | $116.02 | $116.91 | $115.08 | $116.88 | +1.85% | 6,351,887 |
| Dec 12, 2025 | $117.74 | $118.06 | $113.92 | $114.76 | -2.80% | 7,293,290 |
| Dec 11, 2025 | $115.28 | $118.06 | $114.19 | $118.06 | +1.94% | 4,423,700 |
| Dec 10, 2025 | $116.22 | $117.02 | $114.98 | $115.81 | +0.03% | 5,003,011 |
| Dec 9, 2025 | $114.20 | $116.52 | $114.06 | $115.77 | +0.69% | 4,534,268 |
| Dec 8, 2025 | $114.52 | $117.34 | $114.22 | $114.98 | +0.66% | 4,658,859 |
| Dec 5, 2025 | $114.00 | $114.45 | $113.46 | $114.23 | +0.03% | 4,329,307 |
| Dec 4, 2025 | $113.61 | $115.16 | $113.00 | $114.20 | -0.02% | 4,471,785 |
| Dec 3, 2025 | $115.00 | $115.40 | $113.47 | $114.22 | -0.92% | 5,045,985 |
| Dec 2, 2025 | $115.34 | $115.74 | $114.58 | $115.28 | +0.30% | 3,870,396 |
| Dec 1, 2025 | $115.41 | $116.12 | $114.77 | $114.94 | -1.18% | 3,481,698 |
| Nov 28, 2025 | $116.88 | $117.26 | $115.43 | $116.31 | +0.02% | 1,395,997 |
| Nov 26, 2025 | $114.69 | $117.18 | $114.55 | $116.29 | +1.43% | 3,488,419 |
| Nov 25, 2025 | $114.76 | $115.50 | $112.57 | $114.65 | +0.40% | 6,359,385 |
| Nov 24, 2025 | $114.08 | $115.52 | $113.55 | $114.19 | +0.56% | 6,430,266 |
| Nov 21, 2025 | $113.06 | $114.31 | $112.21 | $113.55 | +0.50% | 5,121,886 |
| Nov 20, 2025 | $116.30 | $117.32 | $112.83 | $112.99 | -1.25% | 7,047,592 |
| Nov 19, 2025 | $114.40 | $116.37 | $114.11 | $114.42 | -0.02% | 4,288,253 |
| Nov 18, 2025 | $115.80 | $116.01 | $114.07 | $114.44 | -1.67% | 4,865,410 |
| Nov 17, 2025 | $118.49 | $119.08 | $115.83 | $116.38 | -1.97% | 4,266,736 |
| Nov 14, 2025 | $118.60 | $120.28 | $118.00 | $118.72 | -1.23% | 3,399,900 |
| Nov 13, 2025 | $122.73 | $123.65 | $119.75 | $120.20 | -2.01% | 4,220,316 |
| Nov 12, 2025 | $122.07 | $123.78 | $122.07 | $122.66 | +0.59% | 5,138,772 |
| Nov 11, 2025 | $122.31 | $122.67 | $121.34 | $121.94 | -0.52% | 4,341,086 |
| Nov 10, 2025 | $122.75 | $123.76 | $121.85 | $122.58 | +0.27% | 5,589,320 |
| Nov 7, 2025 | $120.80 | $122.55 | $119.35 | $122.25 | 0.00% | 4,901,018 |
| Nov 6, 2025 | $120.65 | $123.37 | $119.02 | $122.25 | +1.15% | 6,802,348 |
| Nov 5, 2025 | $120.93 | $123.05 | $118.00 | $120.86 | +8.84% | 13,299,820 |
| Nov 4, 2025 | $111.57 | $112.35 | $110.70 | $111.04 | -1.89% | 6,765,589 |
| Nov 3, 2025 | $114.49 | $114.95 | $112.63 | $113.18 | -1.06% | 4,320,619 |
| Oct 31, 2025 | $113.80 | $115.16 | $113.80 | $114.39 | +0.16% | 3,696,688 |
| Oct 30, 2025 | $113.07 | $116.48 | $112.39 | $114.21 | +0.77% | 3,424,087 |
| Oct 29, 2025 | $112.07 | $114.31 | $112.07 | $113.34 | +1.01% | 3,187,340 |
| Oct 28, 2025 | $112.97 | $113.41 | $111.54 | $112.21 | -0.74% | 2,952,758 |
| Oct 27, 2025 | $114.07 | $114.60 | $112.39 | $113.05 | +0.10% | 3,660,111 |
| Oct 24, 2025 | $112.00 | $113.38 | $111.60 | $112.94 | +2.16% | 4,231,479 |
| Oct 23, 2025 | $108.80 | $110.71 | $108.47 | $110.55 | +1.85% | 3,740,956 |
| Oct 22, 2025 | $112.00 | $112.17 | $107.84 | $108.54 | -2.37% | 3,933,379 |
| Oct 21, 2025 | $110.22 | $111.59 | $109.73 | $111.18 | +0.52% | 3,962,583 |
| Oct 20, 2025 | $109.86 | $110.63 | $109.36 | $110.60 | – | 3,116,111 |
Seasonality
JCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 2.2% | -2.2% | 1.5% | 3.1% | 3.6% | 4.4% | -0.3% | -0.9% | 1.5% | 5.0% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.4% | 21.0% | -9.0% | 11.5% | -8.2% | 9.3% | 0.4% | -5.7% | 7.8% | 0.3% | ||
| 2025 | -1.2% | 9.8% | -6.1% | 4.7% | 20.8% | 4.6% | -0.6% | 1.8% | 2.9% | 4.0% | 1.7% | 3.0% |
| 2024 | -8.6% | 12.5% | 10.8% | -0.4% | 10.5% | -7.1% | 7.6% | 1.8% | 7.1% | -2.7% | 11.0% | -5.4% |
| 2023 | 8.7% | -9.8% | -3.4% | -0.6% | -0.2% | 14.8% | 2.1% | -15.1% | -9.3% | -7.9% | 7.7% | 9.9% |
| 2022 | -10.6% | -10.6% | 1.5% | -8.7% | -9.0% | -11.5% | 12.6% | 0.4% | -8.5% | 17.5% | 14.9% | -3.1% |
| 2021 | 6.9% | 12.0% | 7.4% | 4.5% | 6.7% | 3.6% | 4.1% | 4.7% | -8.7% | 7.8% | 1.9% | 9.2% |
| 2020 | -3.1% | -7.3% | -25.6% | 8.0% | 7.9% | 9.5% | 12.7% | 5.8% | 0.9% | 3.3% | 9.1% | 1.8% |
| 2019 | 13.9% | 4.4% | 5.5% | 1.5% | 2.7% | 7.9% | 2.7% | 0.6% | 3.4% | -1.3% | -1.2% | -4.4% |
| 2018 | 2.7% | -5.8% | -3.7% | -3.9% | -0.9% | 0.4% | 12.1% | 0.7% | -6.7% | -8.7% | 8.8% | -14.1% |
| 2017 | 6.8% | -4.6% | 1.0% | -1.3% | 0.5% | 4.5% | -10.2% | 1.6% | 2.4% | 2.7% | -9.1% | 2.0% |