JCI: Johnson Controls International plc

As of Friday, May 8th, 2026

$ 139.52

+0.27 +0.19%

Open: 140.65
High: 142.33
Low: 139.33
Volume: 2,580,508
Previous Close on Thursday, May 7th, 2026

$ 139.25

-3.89 -2.72%

Open: 144.62
High: 145.13
Low: 137.40
Volume: 5,168,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 140.65 142.33 139.33 139.52 2,580,508 +0.27 +0.19
2026-05-07 144.62 145.13 137.40 139.25 5,168,991 -3.89 -2.72
2026-05-06 138.83 144.31 138.36 143.14 7,007,486 -1.68 -1.16
2026-05-05 145.94 147.32 142.82 144.82 4,007,871 +0.42 +0.29
2026-05-04 144.75 146.45 143.10 144.40 2,747,035 -0.68 -0.47
2026-05-01 146.56 146.90 145.08 145.08 2,060,790 -0.95 -0.65
2026-04-30 143.48 146.21 143.11 146.03 3,686,393 +4.68 +3.31
2026-04-29 141.35 143.07 140.71 141.35 1,961,746 -0.24 -0.17
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 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -5.56 -3.83 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -6.73 142.23
10D 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -2.40 -1.69 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -6.73 142.86
20D 147.32
On 2026-05-05		 135.10
On 2026-04-16		 -3.01 -2.11 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -6.73 141.66
WTD 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -5.56 -3.83 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -6.73 142.23
MTD 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -6.51 -4.46 147.32
On 2026-05-05		 137.40
On 2026-05-07		 -6.73 142.70
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
JCI

Johnson Controls International plc

139.52 +0.27 +0.19 2,580,508