JCI: Johnson Controls International plc

As of Friday, August 8th, 2025

$ 105.55

+1.24 +1.19%

Open: 105.03
High: 105.98
Low: 104.33
Volume: 4,105,067
Previous Close on Thursday, August 7th, 2025

$ 104.31

-0.36 -0.34%

Open: 105.58
High: 105.94
Low: 104.01
Volume: 2,823,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 105.03 105.98 104.33 105.55 4,105,067 +1.24 +1.19
2025-08-07 105.58 105.94 104.01 104.31 2,823,194 -0.36 -0.34
2025-08-06 104.83 105.42 103.76 104.67 2,933,549 -0.17 -0.16
2025-08-05 107.00 107.00 103.72 104.84 3,814,217 -1.64 -1.54
2025-08-04 107.00 107.20 105.89 106.48 3,085,553 0.00 0.00
2025-08-01 104.27 107.48 103.36 106.48 5,337,529 +1.48 +1.41
2025-07-31 104.36 107.20 104.27 105.00 6,354,834 +0.98 +0.94
2025-07-30 102.68 105.20 102.09 104.02 7,870,150 +0.78 +0.76
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 107.20
On 2025-08-04		 103.72
On 2025-08-05		 -0.93 -0.87 107.20
On 2025-08-04		 103.72
On 2025-08-05		 -3.25 105.17
10D 112.63
On 2025-07-28		 102.09
On 2025-07-30		 -6.18 -5.53 112.63
On 2025-07-28		 102.09
On 2025-07-30		 -9.36 105.61
20D 112.63
On 2025-07-28		 102.09
On 2025-07-30		 -0.30 -0.28 112.63
On 2025-07-28		 102.09
On 2025-07-30		 -9.36 107.10
WTD 107.20
On 2025-08-04		 103.72
On 2025-08-05		 -0.93 -0.87 107.20
On 2025-08-04		 103.72
On 2025-08-05		 -3.25 105.17
MTD 107.48
On 2025-08-01		 103.36
On 2025-08-01		 0.55 0.52 107.48
On 2025-08-01		 103.72
On 2025-08-05		 -3.50 105.39
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PLCE

The Children's Place Inc.

4.40 -0.18 -3.93 430,399
FSLY

Fastly Inc.

6.99 -0.47 -6.30 3,616,873
BAC

Bank of America Corp.

46.01 +1.09 +2.43 30,577,853
LMFA

LM Funding America Inc.

2.20 0.00 0.00 297,091
JCI

Johnson Controls International plc

105.55 +1.24 +1.19 4,105,067