JCI
Johnson Ctr Int (JCI)
NYSE
$143.22+$0.16 (+0.12%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $86.7B
    Market Cap
  • 35.10%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +0.95%
    Low Price$139.42
    High Price$154.76
  • 3 Months
    +5.89%
    Low Price$133.54
    High Price$154.76
  • 1 Year
    +35.10%
    Low Price$103.99
    High Price$154.76
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
146.00
146.08
143.02
143.05
-0.08%
3,228,280
08/20/2026
143.70
146.17
142.84
143.16
-1.23%
2,980,135
08/19/2026
149.06
149.64
144.64
144.94
-3.17%
4,359,786
08/18/2026
151.40
152.23
148.25
149.68
-2.75%
3,890,838
08/17/2026
154.11
155.79
152.73
153.92
+0.18%
2,280,284
08/14/2026
151.51
153.93
150.24
153.64
+1.45%
2,245,219
08/13/2026
152.63
152.99
150.01
151.45
-0.88%
2,427,481
08/12/2026
156.51
156.84
152.65
152.79
-1.27%
2,577,508
08/11/2026
153.12
154.96
151.77
154.76
+2.69%
3,379,550
08/10/2026
153.30
153.81
150.33
150.70
-0.99%
3,546,747
08/07/2026
154.30
154.85
151.49
152.21
-1.51%
2,759,561
08/06/2026
153.65
156.00
152.56
154.55
+0.59%
3,799,212
08/05/2026
152.23
157.06
152.23
153.65
+0.02%
4,791,650
08/04/2026
149.00
154.32
146.80
153.62
+4.94%
4,569,575
08/03/2026
146.68
148.41
143.71
146.39
-0.18%
3,172,558
07/31/2026
146.63
147.86
144.39
146.66
+1.93%
3,519,827
07/30/2026
144.03
146.07
141.82
143.88
+3.20%
4,619,256
07/29/2026
144.33
147.04
136.24
139.42
-0.61%
7,138,553
07/29/2026
$1.42 Earnings
07/28/2026
141.52
141.82
136.68
140.28
-2.17%
5,541,116
07/27/2026
144.05
144.58
140.65
143.39
+0.01%
2,896,066
07/24/2026
142.46
144.24
141.89
143.37
+0.06%
3,068,535
07/23/2026
142.15
145.28
141.61
143.29
+0.56%
2,815,766
07/22/2026
140.25
143.43
140.25
142.49
+0.55%
1,916,499
07/21/2026
142.20
142.94
139.94
141.71
+1.68%
2,050,959
07/20/2026
142.83
143.08
138.74
139.37
-0.78%
2,433,328
07/17/2026
138.60
142.53
137.13
140.46
-0.57%
3,398,684
07/16/2026
140.32
142.37
139.25
141.26
-1.05%
3,046,532
07/15/2026
145.84
146.55
140.00
142.76
-1.71%
3,112,298
07/14/2026
145.69
147.25
143.45
145.24
+0.91%
3,944,613
07/13/2026
141.40
144.63
140.87
143.93
+0.78%
3,384,512
07/10/2026
140.06
144.72
139.80
142.81
+1.62%
2,330,661
07/09/2026
142.25
142.82
138.09
140.53
+0.21%
4,414,216
07/08/2026
139.14
140.62
138.44
140.23
-0.28%
3,096,630
07/07/2026
142.94
142.94
136.22
140.62
-1.47%
3,972,489
07/06/2026
142.70
144.88
142.00
142.72
+1.39%
3,244,447
07/02/2026
144.58
146.27
139.23
140.76
-2.79%
5,970,079
07/01/2026
144.25
151.18
142.72
144.80
-0.90%
9,190,553
06/30/2026
141.58
149.50
141.58
146.11
+4.02%
7,569,757
06/29/2026
138.48
140.94
138.16
140.47
+1.50%
5,326,749
06/26/2026
143.60
143.60
138.15
138.40
-4.87%
8,311,726
06/25/2026
145.83
147.76
144.96
145.49
+1.88%
4,449,777
06/24/2026
141.84
144.46
140.53
142.81
+1.08%
6,238,528
06/23/2026
143.76
145.95
141.07
141.28
-4.68%
5,000,729
06/22/2026
145.31
148.78
145.06
148.21
+2.34%
5,711,000
06/18/2026
148.70
149.38
144.79
144.82
+0.84%
6,996,984
06/17/2026
146.34
148.86
143.44
143.62
-1.07%
4,803,175
06/16/2026
146.36
149.00
145.13
145.17
-0.61%
3,563,243
06/15/2026
147.67
149.23
145.96
146.06
+1.04%
3,602,533
06/15/2026
$0.40 Dividend
06/12/2026
145.43
145.88
143.13
144.56
+0.66%
2,809,261
06/11/2026
141.27
144.47
139.34
143.61
+3.34%
3,550,988
06/10/2026
147.77
148.69
138.26
138.98
-5.68%
5,715,050
06/09/2026
146.69
148.29
142.92
147.34
+2.57%
5,465,467
06/08/2026
144.66
146.10
142.94
143.65
+0.28%
4,420,975
06/05/2026
145.35
146.23
141.91
143.25
-2.54%
4,685,466
06/04/2026
145.11
147.47
143.79
146.99
+0.30%
4,668,368
06/03/2026
141.82
147.97
141.50
146.55
+3.50%
5,296,596
06/02/2026
137.04
141.85
136.16
141.60
+6.03%
4,257,808
06/01/2026
131.69
135.16
130.96
133.54
-0.11%
3,278,483
05/29/2026
135.53
137.30
133.61
133.69
-1.54%
5,300,837
05/28/2026
136.98
137.63
134.80
135.77
-1.48%
3,027,062
05/27/2026
140.79
140.80
136.92
137.82
-1.44%
3,066,396
05/26/2026
140.08
141.06
138.86
139.83
+1.34%
1,961,669
05/22/2026
136.18
139.80
133.93
137.98
+2.13%
3,502,676
05/21/2026
137.18
137.18
134.93
135.10
-1.66%
2,801,094
05/20/2026
136.05
138.30
135.43
137.37
+1.72%
3,867,743
05/19/2026
135.94
136.72
133.24
135.05
-1.38%
3,372,867
05/18/2026
142.44
142.44
136.76
136.93
-4.03%
4,696,756
05/15/2026
142.08
143.33
140.80
142.69
-1.34%
3,177,530
05/14/2026
143.93
145.48
142.98
144.63
+0.86%
3,542,699
05/13/2026
141.13
144.67
140.52
143.40
+1.96%
4,485,618
05/12/2026
140.58
142.09
138.47
140.65
-0.52%
3,748,453
05/11/2026
138.36
142.66
137.46
141.39
+1.62%
2,788,508
05/08/2026
140.26
141.94
138.95
139.14
+0.19%
2,582,456
05/07/2026
144.22
144.73
137.02
138.87
-2.72%
5,939,640
05/06/2026
138.45
143.91
137.98
142.75
-1.16%
7,007,650
05/06/2026
$1.19 Earnings
05/05/2026
145.54
146.91
142.43
144.42
+0.29%
4,087,861
05/04/2026
144.35
146.05
142.71
144.00
-0.47%
2,747,232
05/01/2026
146.16
146.49
144.68
144.68
-0.65%
2,062,841
04/30/2026
143.08
145.81
142.72
145.63
+3.31%
3,742,497
04/29/2026
140.96
142.68
140.32
140.96
-0.17%
1,976,358
04/28/2026
141.11
141.95
138.61
141.20
-1.25%
2,737,806
04/27/2026
142.77
144.49
141.68
142.98
+1.03%
3,077,480
04/24/2026
141.36
142.52
140.86
141.53
+0.13%
2,229,511
04/23/2026
140.75
142.53
139.62
141.34
+1.37%
2,728,681
04/22/2026
140.05
140.58
137.97
139.42
+0.06%
2,844,361
04/21/2026
140.39
141.92
138.66
139.33
-0.89%
2,162,438
04/20/2026
140.14
141.38
139.81
140.59
+0.08%
1,695,918
04/17/2026
138.91
142.07
137.73
140.48
+2.41%
3,582,550
04/16/2026
136.59
137.89
134.73
137.17
+0.25%
2,912,542
04/15/2026
140.11
140.91
135.51
136.83
-3.41%
4,222,589
04/14/2026
141.13
142.75
139.03
141.66
-0.54%
3,439,975
04/13/2026
141.22
142.61
140.25
142.43
+0.20%
3,973,373
04/10/2026
142.18
142.66
141.13
142.14
+0.48%
3,583,829
04/09/2026
138.56
141.97
138.21
141.46
+2.05%
3,909,923
04/08/2026
137.60
140.25
136.76
138.62
+4.39%
3,788,436
04/07/2026
132.60
133.73
131.34
132.78
-0.45%
2,368,717
04/06/2026
132.60
133.55
131.94
133.38
+0.59%
1,394,407