JCI
Johnson Ctr Int (JCI)
NYSE
$156.12-$0.12 (-0.08%)
Price as of Oct 02, 2026 7:51 PM EDT
  • $94.6B
    Market Cap
  • 45.35%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +12.52%
    Low Price$137.38
    High Price$156.24
  • 3 Months
    +11.31%
    Low Price$137.38
    High Price$156.24
  • 1 Year
    +45.35%
    Low Price$104.29
    High Price$156.24
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
154.00
156.95
153.17
156.24
+2.95%
3,234,114
10/01/2026
149.98
152.06
148.68
151.77
+2.10%
2,715,801
09/30/2026
150.19
151.51
148.62
148.65
-0.52%
3,170,949
09/29/2026
150.08
150.52
148.75
149.42
+0.36%
2,337,127
09/28/2026
149.68
151.00
146.78
148.89
-0.87%
3,085,510
09/25/2026
147.03
150.66
146.28
150.20
+3.33%
2,893,432
09/24/2026
144.15
146.45
143.57
145.36
-0.37%
2,924,723
09/23/2026
146.04
147.23
145.31
145.90
-0.37%
2,904,448
09/22/2026
145.00
146.93
144.28
146.44
+0.87%
2,622,633
09/21/2026
143.94
145.83
142.94
145.18
+1.61%
2,174,107
09/21/2026
$0.40 Dividend
09/18/2026
140.66
143.12
140.09
142.88
+1.57%
5,434,258
09/17/2026
142.60
143.06
140.47
140.67
+0.42%
2,786,497
09/16/2026
139.52
141.39
137.65
140.08
+1.58%
3,160,101
09/15/2026
138.78
140.04
136.75
137.90
+0.38%
5,149,515
09/14/2026
139.56
140.06
135.41
137.38
-5.65%
5,760,217
09/11/2026
144.15
146.64
143.89
145.60
+2.24%
5,788,260
09/10/2026
142.91
144.12
142.03
142.41
-1.46%
3,088,942
09/09/2026
144.80
146.64
144.21
144.52
-0.99%
2,850,904
09/08/2026
145.09
146.27
144.43
145.96
+0.99%
2,804,338
09/04/2026
141.75
144.57
141.75
144.54
+1.91%
3,105,635
09/03/2026
139.13
142.39
138.08
141.83
+2.14%
2,630,111
09/02/2026
139.61
139.61
137.16
138.86
0.00%
2,502,124
09/01/2026
138.18
139.31
137.21
138.86
+0.73%
3,161,020
08/31/2026
138.50
138.76
137.58
137.85
-0.97%
3,105,270
08/28/2026
142.26
142.26
138.43
139.20
-1.84%
2,681,207
08/27/2026
144.94
145.00
141.31
141.81
-1.47%
1,927,948
08/26/2026
142.32
144.76
141.94
143.93
+1.77%
1,922,807
08/25/2026
144.45
144.59
140.85
141.42
-0.82%
2,075,616
08/24/2026
142.14
143.10
140.41
142.59
-0.04%
2,390,696
08/21/2026
145.59
145.67
142.62
142.65
-0.08%
3,228,280
08/20/2026
143.30
145.76
142.44
142.76
-1.23%
2,980,135
08/19/2026
148.64
149.22
144.24
144.54
-3.17%
4,359,786
08/18/2026
150.98
151.80
147.84
149.26
-2.75%
3,890,838
08/17/2026
153.68
155.35
152.30
153.49
+0.18%
2,280,284
08/14/2026
151.09
153.50
149.82
153.21
+1.45%
2,245,219
08/13/2026
152.20
152.56
149.59
151.03
-0.88%
2,427,481
08/12/2026
156.07
156.40
152.22
152.36
-1.27%
2,577,508
08/11/2026
152.69
154.52
151.34
154.33
+2.69%
3,379,550
08/10/2026
152.87
153.38
149.91
150.28
-0.99%
3,546,747
08/07/2026
153.87
154.42
151.07
151.79
-1.51%
2,759,561
08/06/2026
153.22
155.56
152.13
154.12
+0.59%
3,799,212
08/05/2026
151.81
156.62
151.81
153.22
+0.02%
4,791,650
08/04/2026
148.58
153.89
146.39
153.19
+4.94%
4,569,575
08/03/2026
146.27
147.99
143.31
145.98
-0.18%
3,172,558
07/31/2026
146.22
147.45
143.99
146.25
+1.93%
3,519,827
07/30/2026
143.63
145.66
141.42
143.48
+3.20%
4,619,256
07/29/2026
143.93
146.63
135.86
139.03
-0.61%
7,138,553
07/29/2026
$1.42 Earnings
07/28/2026
141.12
141.42
136.30
139.89
-2.17%
5,541,116
07/27/2026
143.65
144.18
140.26
142.99
+0.01%
2,896,066
07/24/2026
142.06
143.84
141.49
142.97
+0.06%
3,068,535
07/23/2026
141.75
144.87
141.21
142.89
+0.56%
2,815,766
07/22/2026
139.86
143.02
139.86
142.09
+0.55%
1,916,499
07/21/2026
141.80
142.54
139.55
141.31
+1.68%
2,050,959
07/20/2026
142.43
142.68
138.35
138.98
-0.78%
2,433,328
07/17/2026
138.21
142.13
136.75
140.07
-0.57%
3,398,684
07/16/2026
139.93
141.97
138.86
140.87
-1.05%
3,046,532
07/15/2026
145.43
146.14
139.61
142.36
-1.71%
3,112,298
07/14/2026
145.28
146.84
143.04
144.83
+0.91%
3,944,613
07/13/2026
141.01
144.23
140.48
143.53
+0.78%
3,384,512
07/10/2026
139.67
144.31
139.41
142.41
+1.62%
2,330,661
07/09/2026
141.85
142.42
137.70
140.14
+0.21%
4,414,216
07/08/2026
138.75
140.23
138.05
139.84
-0.28%
3,096,630
07/07/2026
142.54
142.54
135.84
140.23
-1.47%
3,972,489
07/06/2026
142.30
144.48
141.60
142.32
+1.39%
3,244,447
07/02/2026
144.18
145.86
138.84
140.37
-2.79%
5,970,079
07/01/2026
143.85
150.76
142.32
144.40
-0.90%
9,190,553
06/30/2026
141.18
149.08
141.18
145.70
+4.02%
7,569,757
06/29/2026
138.09
140.55
137.77
140.08
+1.50%
5,326,749
06/26/2026
143.20
143.20
137.76
138.01
-4.87%
8,311,726
06/25/2026
145.42
147.35
144.56
145.08
+1.88%
4,449,777
06/24/2026
141.44
144.05
140.13
142.41
+1.08%
6,238,528
06/23/2026
143.36
145.54
140.68
140.89
-4.68%
5,000,729
06/22/2026
144.90
148.36
144.66
147.80
+2.34%
5,711,000
06/18/2026
148.28
148.96
144.39
144.42
+0.84%
6,996,984
06/17/2026
145.93
148.44
143.04
143.22
-1.07%
4,803,175
06/16/2026
145.95
148.58
144.72
144.76
-0.61%
3,563,243
06/15/2026
147.26
148.81
145.55
145.65
+1.04%
3,602,533
06/15/2026
$0.40 Dividend
06/12/2026
145.02
145.47
142.73
144.16
+0.66%
2,809,261
06/11/2026
140.87
144.07
138.96
143.21
+3.34%
3,550,988
06/10/2026
147.36
148.27
137.88
138.59
-5.68%
5,715,050
06/09/2026
146.28
147.87
142.53
146.93
+2.57%
5,465,467
06/08/2026
144.26
145.69
142.55
143.25
+0.28%
4,420,975
06/05/2026
144.94
145.82
141.51
142.85
-2.54%
4,685,466
06/04/2026
144.70
147.06
143.39
146.58
+0.30%
4,668,368
06/03/2026
141.42
147.56
141.10
146.15
+3.50%
5,296,596
06/02/2026
136.66
141.45
135.78
141.20
+6.03%
4,257,808
06/01/2026
131.32
134.78
130.59
133.17
-0.11%
3,278,483
05/29/2026
135.15
136.92
133.24
133.32
-1.54%
5,300,837
05/28/2026
136.60
137.24
134.42
135.40
-1.48%
3,027,062
05/27/2026
140.40
140.41
136.54
137.43
-1.44%
3,066,396
05/26/2026
139.69
140.67
138.47
139.44
+1.34%
1,961,669
05/22/2026
135.80
139.41
133.56
137.59
+2.13%
3,502,676
05/21/2026
136.80
136.80
134.55
134.72
-1.66%
2,801,094
05/20/2026
135.67
137.91
135.05
136.99
+1.72%
3,867,743
05/19/2026
135.56
136.34
132.86
134.67
-1.38%
3,372,867
05/18/2026
142.04
142.04
136.38
136.55
-4.03%
4,696,756
05/15/2026
141.68
142.93
140.41
142.29
-1.34%
3,177,530