NYSE · JCI · stock
Johnson Controls International plc (JCI) stock price history
Every NYSE trading session of Johnson Controls International plc from Sep 28, 1987 to Sep 28, 2026: 9,824 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JCI adjusted close, 1987 to 2026
- $154.76
- All time high, 2026
- $157.06
- 52 week high, $103.88 low
- 9,824
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
JCI key facts
- Johnson Controls International plc (JCI) closed at $148.89 on Sep 28, 2026 on NYSE.
- JCI's all time high close is $154.76, set on Aug 11, 2026; its all time low close is $1.90 on Oct 26, 1987.
- JCI's 52 week range is $103.88 to $157.06.
- JCI returned +40.0% over the year to Sep 28, 2026 and +131.1% over five years.
- Over ten years JCI returned +348%, +16.2% a year compounded.
- JCI's deepest drawdown was -92.2% from Jan 30, 2001 to Nov 20, 2008.
- DataCedar holds 9,824 daily sessions of JCI history from Sep 28, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JCI price chart, 1987 to 2026
JCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | +7.6% |
| 6 months | +13.7% |
| Year to date | +23.8% |
| 1 year | +40.0% |
| 3 years | +191.8% |
| 5 years | +131.1% |
| 10 years | +348.1% |
| Since Sep 28, 1987 | +4,721% |
| Compound annual growth, 39.0 years | +10.4% |
JCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $154.76 on Aug 11, 2026
- All time low close
- $1.90 on Oct 26, 1987
- 52 week high
- $157.06 on Aug 5, 2026
- 52 week low
- $103.88 on Oct 14, 2025
- Deepest drawdown
- -92.2% from Jan 30, 2001 to Nov 20, 2008, recovered Jul 2, 2021
- Best single session
- +45.8% on Jul 26, 2002
- Worst single session
- -53.4% on Jul 2, 2007
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1987
- 48.2×
- Best calendar year
- 2021, +77%
- Worst calendar year
- 2002, -71%
JCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Sep 28, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $119.76 | $157.06 | $107.78 | $148.89 | +25.1% | 774.8M | 185 |
| 2025 | $78.58 | $123.06 | $67.39 | $119.05 | +53.0% | 1.2B | 250 |
| 2024 | $55.43 | $85.56 | $49.95 | $77.84 | +39.8% | 1.2B | 252 |
| 2023 | $61.12 | $67.11 | $45.95 | $55.68 | -7.6% | 1.1B | 250 |
| 2022 | $74.56 | $74.81 | $42.35 | $60.28 | -19.3% | 1.1B | 251 |
| 2021 | $42.11 | $75.10 | $41.48 | $74.68 | +77.4% | 999.2M | 252 |
| 2020 | $35.94 | $42.75 | $20.18 | $42.09 | +17.7% | 1.4B | 253 |
| 2019 | $25.08 | $39.13 | $24.96 | $35.76 | +40.9% | 1.4B | 252 |
| 2018 | $31.84 | $34.51 | $24.23 | $25.38 | -19.8% | 1.3B | 251 |
| 2017 | $33.73 | $36.38 | $28.48 | $31.67 | -5.1% | 1.3B | 251 |
| 2016 | $23.15 | $37.19 | $21.46 | $33.37 | +42.1% | 1.1B | 252 |
| 2015 | $31.75 | $31.92 | $22.71 | $23.48 | -25.8% | 669.9M | 252 |
| 2014 | $29.02 | $33.38 | $27.41 | $31.66 | +8.6% | 744.6M | 252 |
| 2013 | $20.73 | $29.42 | $20.61 | $29.14 | +43.0% | 743.2M | 252 |
| 2012 | $16.11 | $20.67 | $16.09 | $20.38 | +28.5% | 1.4B | 250 |
| 2011 | $13.85 | $17.83 | $12.62 | $15.85 | +15.1% | 2.2B | 252 |
| 2010 | $11.70 | $14.18 | $11.07 | $13.78 | +18.7% | 2.7B | 252 |
| 2009 | $7.03 | $12.14 | $5.49 | $11.61 | +68.8% | 2.5B | 252 |
| 2008 | $12.32 | $14.98 | $4.78 | $6.88 | -44.3% | 2B | 253 |
| 2007 | $31.79 | $36.17 | $11.62 | $12.35 | -61.0% | 1.5B | 251 |
| 2006 | $30.22 | $33.07 | $25.33 | $31.69 | +6.8% | 994.5M | 251 |
| 2005 | $36.38 | $37.09 | $26.28 | $29.66 | -18.2% | 1.2B | 252 |
| 2004 | $27.12 | $36.86 | $26.36 | $36.24 | +35.4% | 1B | 252 |
| 2003 | $17.42 | $27.45 | $11.28 | $26.76 | +55.6% | 1.6B | 252 |
| 2002 | $59.03 | $59.04 | $7.02 | $17.20 | -70.9% | 3.4B | 252 |
| 2001 | $55.12 | $63.34 | $39.37 | $59.13 | +6.3% | 1.2B | 248 |
| 2000 | $39.76 | $59.24 | $32.01 | $55.62 | +42.6% | 948.1M | 252 |
| 1999 | $37.22 | $53.87 | $22.50 | $39.01 | +3.5% | 1.1B | 252 |
| 1998 | $22.32 | $39.54 | $20.10 | $37.68 | +67.7% | 417.8M | 252 |
| 1997 | $13.15 | $22.69 | $12.87 | $22.47 | +70.9% | 395.9M | 253 |
| 1996 | $8.69 | $13.91 | $8.01 | $13.15 | +49.3% | 154.3M | 254 |
| 1995 | $5.81 | $8.80 | $5.72 | $8.80 | +50.8% | 234M | 252 |
| 1994 | $6.26 | $6.73 | $5.20 | $5.84 | -7.2% | 159.2M | 252 |
| 1993 | $5.03 | $6.31 | $4.52 | $6.29 | +25.9% | 87.4M | 253 |
| 1992 | $4.08 | $5.21 | $3.67 | $5.00 | +21.6% | 94.2M | 254 |
| 1991 | $5.10 | $6.19 | $3.34 | $4.11 | -19.4% | 154.2M | 253 |
| 1990 | $5.96 | $7.77 | $4.39 | $5.10 | -14.0% | 117.2M | 253 |
| 1989 | $4.15 | $6.33 | $3.77 | $5.93 | +41.9% | 114.8M | 252 |
| 1988 | $2.62 | $4.48 | $2.44 | $4.18 | +58.5% | 132M | 253 |
| 1987 | $3.12 | $3.20 | $1.83 | $2.64 | n/a | 30.6M | 67 |
JCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $148.89 | +7.7% |
| August 2026 | $138.24 | -5.7% |
| July 2026 | $146.66 | +0.4% |
| June 2026 | $146.11 | +9.3% |
| May 2026 | $133.69 | -8.2% |
| April 2026 | $145.63 | +11.5% |
| March 2026 | $130.59 | -9.0% |
| February 2026 | $143.46 | +21.0% |
| January 2026 | $118.57 | -0.4% |
| December 2025 | $119.05 | +3.0% |
| November 2025 | $115.63 | +1.7% |
| October 2025 | $113.72 | +4.0% |
About the JCI data
Daily bars. 9,824 sessions from Sep 28, 1987 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- JBND JPMorgan Active Bond ETF
- JBS Jbs N.V.
- JBTM JBT MAREL Corp
- JCE Nuveen Core Equity Alpha Fund
- JEF Jefferies Financial Group Inc.
- JELD JELD-WEN Holding, Inc.
- JENA JENA ACQUISITION Corp II
- JENA.R Jena Acquisition Corporation II Rights, each right to acquire one-twentieth (1/20) of one Class A ordinary share
Common questions
JCI share price history
