JCI
Johnson Ctr Int (JCI)
NYSE
$139.07-$3.49 (-2.44%)
Price as of Nov 13, 2026 12:44 PM EST
  • $86.3B
    Market Cap
  • 20.02%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -8.27%
    Low Price$131.46
    High Price$158.27
  • 3 Months
    -6.44%
    Low Price$131.46
    High Price$158.76
  • 1 Year
    +20.02%
    Low Price$109.90
    High Price$158.76
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
142.86
145.07
142.35
142.55
-1.42%
4,895,628
11/11/2026
143.50
146.09
141.74
144.61
+2.47%
6,702,897
11/10/2026
140.67
144.34
140.00
141.12
-0.26%
5,241,669
11/09/2026
137.83
142.59
137.43
141.49
+4.78%
4,286,281
11/06/2026
134.74
136.88
133.60
135.03
+2.72%
5,876,770
11/05/2026
137.83
139.62
131.07
131.46
-6.45%
9,712,010
11/04/2026
145.97
148.46
137.54
140.53
-6.26%
8,547,374
11/03/2026
148.27
151.20
148.15
149.91
+2.33%
3,225,623
11/02/2026
150.55
151.28
145.01
146.49
-1.70%
5,555,930
10/30/2026
153.89
155.21
147.36
149.03
-5.84%
4,645,065
10/29/2026
155.74
158.34
154.46
158.27
+0.58%
3,345,641
10/28/2026
159.19
160.05
156.37
157.35
+0.94%
5,452,354
10/27/2026
153.61
156.50
151.01
155.88
+5.68%
6,069,493
10/27/2026
$1.66 Earnings
10/26/2026
145.02
148.35
145.01
147.50
+2.46%
4,165,163
10/23/2026
141.95
144.98
140.66
143.96
+0.67%
3,375,008
10/22/2026
148.38
149.00
140.90
143.00
-5.31%
3,878,755
10/21/2026
149.99
151.25
149.03
151.02
+2.08%
3,641,551
10/20/2026
146.35
149.00
144.17
147.94
-0.19%
2,536,245
10/19/2026
147.73
148.69
145.43
148.22
+1.89%
3,148,437
10/16/2026
147.39
148.81
145.10
145.47
-1.46%
3,534,111
10/15/2026
149.69
149.69
143.79
147.63
-3.16%
7,113,708
10/14/2026
156.03
156.51
150.60
152.44
-2.58%
5,499,661
10/13/2026
154.30
156.73
151.93
156.47
+0.68%
4,103,827
10/12/2026
156.97
157.09
155.11
155.41
-1.29%
2,991,076
10/09/2026
154.95
158.14
154.86
157.44
+2.23%
2,580,069
10/08/2026
154.84
155.71
151.36
154.00
-1.24%
2,786,629
10/07/2026
156.78
157.79
154.25
155.93
-1.78%
1,868,549
10/06/2026
157.67
160.41
156.73
158.76
+1.22%
3,778,340
10/05/2026
155.72
157.53
154.24
156.85
+0.39%
2,905,553
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