JCI: Johnson Controls International plc

As of Friday, May 29th, 2026

$ 134.06

-2.09 -1.54%

Open: 135.90
High: 137.68
Low: 133.98
Volume: 5,206,745
Previous Close on Thursday, May 28th, 2026

$ 136.15

-2.05 -1.48%

Open: 137.36
High: 138.01
Low: 135.17
Volume: 2,919,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 135.90 137.68 133.98 134.06 5,206,745 -2.09 -1.54
2026-05-28 137.36 138.01 135.17 136.15 2,919,304 -2.05 -1.48
2026-05-27 141.18 141.19 137.30 138.20 3,064,378 -2.02 -1.44
2026-05-26 140.47 141.45 139.24 140.22 1,941,062 +1.86 +1.34
2026-05-22 136.56 140.19 134.30 138.36 3,502,716 +2.89 +2.13
2026-05-21 137.56 137.56 135.30 135.47 2,575,243 -2.28 -1.66
2026-05-20 136.43 138.68 135.80 137.75 3,727,748 +2.33 +1.72
2026-05-19 136.32 137.10 133.61 135.42 3,258,826 -1.89 -1.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 141.45
On 2026-05-26		 133.98
On 2026-05-29		 -1.41 -1.04 141.45
On 2026-05-26		 133.98
On 2026-05-29		 -5.28 137.40
10D 143.73
On 2026-05-15		 133.61
On 2026-05-19		 -10.97 -7.56 143.73
On 2026-05-15		 133.61
On 2026-05-19		 -7.04 137.60
20D 147.32
On 2026-05-05		 133.61
On 2026-05-19		 -11.97 -8.20 147.32
On 2026-05-05		 133.61
On 2026-05-19		 -9.31 140.19
WTD 141.45
On 2026-05-26		 133.98
On 2026-05-29		 -4.30 -3.11 141.45
On 2026-05-26		 133.98
On 2026-05-29		 -5.28 137.16
MTD 147.32
On 2026-05-05		 133.61
On 2026-05-19		 -11.97 -8.20 147.32
On 2026-05-05		 133.61
On 2026-05-19		 -9.31 140.19
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
EPP

iShares MSCI Pacific ex Japan ETF

55.44 +0.35 +0.64 283,236
TSLA

Tesla Inc.

435.79 -6.31 -1.43 44,853,040
TDS

Telephone and Data Systems Inc.

39.11 -0.20 -0.51 1,615,147
CSCO

Cisco Systems, Inc.

120.42 +1.78 +1.50 41,598,931
JCI

Johnson Controls International plc

134.06 -2.09 -1.54 5,206,745