5 DAY PERFORMANCE
-14.78%
1 MONTH PERFORMANCE
-9.03%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
-4.21%
YEAR-TO-DATE PERFORMANCE
+11.19%
1 YEAR PERFORMANCE
+22.80%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $155.00 | $153.23 (-1.14%) | $155.68 | $151.46 | 1.79 M | $94.04 B |
| 10/07/2026 | $156.78 | $155.93 (-0.54%) | $157.79 | $154.25 | 1.87 M | $94.64 B |
| 10/06/2026 | $157.67 | $158.76 (0.69%) | $160.41 | $156.73 | 3.79 M | $96.36 B |
| 10/05/2026 | $155.72 | $156.85 (0.73%) | $157.53 | $154.24 | 2.91 M | $95.20 B |
| 10/02/2026 | $154.00 | $156.24 (1.45%) | $156.95 | $153.17 | 3.24 M | $94.83 B |
| 10/01/2026 | $149.98 | $151.77 (1.19%) | $152.06 | $148.68 | 2.72 M | $92.11 B |
| 09/30/2026 | $150.19 | $148.65 (-1.03%) | $151.51 | $148.62 | 3.17 M | $90.22 B |
| 09/29/2026 | $150.08 | $149.42 (-0.44%) | $150.51 | $148.75 | 2.34 M | $90.69 B |
| 09/28/2026 | $149.68 | $148.89 (-0.53%) | $151.00 | $146.78 | 3.09 M | $90.37 B |
| 09/25/2026 | $147.03 | $150.20 (2.16%) | $150.66 | $146.28 | 2.89 M | $91.16 B |
| 09/24/2026 | $144.15 | $145.36 (0.84%) | $146.45 | $143.57 | 2.92 M | $88.22 B |
| 09/23/2026 | $146.04 | $145.90 (-0.1%) | $147.23 | $145.31 | 2.90 M | $88.55 B |
| 09/22/2026 | $145.00 | $146.44 (0.99%) | $146.93 | $144.28 | 2.62 M | $88.88 B |
| 09/21/2026 | $143.94 | $145.18 (0.86%) | $145.83 | $142.94 | 2.17 M | $88.11 B |
| 09/18/2026 | $141.05 | $143.28 (1.58%) | $143.52 | $140.49 | 5.43 M | $86.96 B |
| 09/17/2026 | $143.00 | $141.06 (-1.36%) | $143.46 | $140.86 | 2.78 M | $85.61 B |
| 09/16/2026 | $139.91 | $140.47 (0.4%) | $141.79 | $138.04 | 3.16 M | $85.26 B |
| 09/15/2026 | $139.17 | $138.29 (-0.63%) | $140.43 | $137.13 | 5.15 M | $83.93 B |
| 09/14/2026 | $139.95 | $137.76 (-1.56%) | $140.45 | $135.79 | 5.01 M | $83.61 B |
| 09/11/2026 | $144.55 | $146.01 (1.01%) | $147.05 | $144.29 | 5.79 M | $88.62 B |
| 09/10/2026 | $143.31 | $142.81 (-0.35%) | $144.52 | $142.43 | 3.09 M | $86.68 B |
| 09/09/2026 | $145.21 | $144.92 (-0.2%) | $147.05 | $144.62 | 2.85 M | $87.96 B |
| 09/08/2026 | $145.50 | $146.37 (0.6%) | $146.68 | $144.83 | 2.80 M | $88.84 B |
| 09/04/2026 | $142.15 | $144.94 (1.96%) | $144.97 | $142.15 | 3.11 M | $87.97 B |
| 09/03/2026 | $139.52 | $142.23 (1.94%) | $142.79 | $138.47 | 2.63 M | $86.32 B |
| 09/02/2026 | $140.00 | $139.25 (-0.54%) | $140.00 | $137.54 | 2.50 M | $84.52 B |
| 09/01/2026 | $138.57 | $139.25 (0.49%) | $139.70 | $137.60 | 3.16 M | $84.52 B |
| 08/31/2026 | $138.89 | $138.24 (-0.47%) | $139.15 | $137.97 | 3.09 M | $83.90 B |
| 08/28/2026 | $142.66 | $139.59 (-2.15%) | $142.66 | $138.82 | 2.68 M | $84.72 B |
| 08/27/2026 | $145.35 | $142.21 (-2.16%) | $145.41 | $141.71 | 1.93 M | $86.31 B |
| 08/26/2026 | $142.72 | $144.33 (1.13%) | $145.17 | $142.34 | 1.92 M | $87.60 B |
| 08/25/2026 | $144.85 | $141.82 (-2.09%) | $144.99 | $141.24 | 2.08 M | $86.07 B |
| 08/24/2026 | $142.54 | $142.99 (0.32%) | $143.50 | $140.80 | 2.39 M | $86.79 B |
| 08/21/2026 | $146.00 | $143.05 (-2.02%) | $146.08 | $143.02 | 3.23 M | $86.82 B |
| 08/20/2026 | $143.70 | $143.16 (-0.38%) | $146.17 | $142.84 | 2.98 M | $86.89 B |
| 08/19/2026 | $149.06 | $144.94 (-2.76%) | $149.64 | $144.64 | 4.36 M | $87.97 B |
| 08/18/2026 | $151.40 | $149.68 (-1.14%) | $152.23 | $148.25 | 3.89 M | $90.85 B |
| 08/17/2026 | $154.11 | $153.92 (-0.12%) | $155.79 | $152.73 | 2.28 M | $93.42 B |
| 08/14/2026 | $151.51 | $153.64 (1.41%) | $153.93 | $150.24 | 2.25 M | $93.25 B |
| 08/13/2026 | $152.63 | $151.45 (-0.77%) | $152.99 | $150.01 | 2.43 M | $91.92 B |
| 08/12/2026 | $156.51 | $152.79 (-2.38%) | $156.84 | $152.65 | 2.58 M | $92.73 B |
| 08/11/2026 | $153.12 | $154.76 (1.07%) | $154.96 | $151.76 | 3.38 M | $93.93 B |
| 08/10/2026 | $153.30 | $150.70 (-1.7%) | $153.81 | $150.33 | 3.55 M | $91.46 B |
| 08/07/2026 | $154.30 | $152.21 (-1.35%) | $154.85 | $151.49 | 2.76 M | $92.38 B |
| 08/06/2026 | $153.65 | $154.55 (0.59%) | $156.00 | $152.56 | 3.80 M | $93.80 B |
| 08/05/2026 | $152.23 | $153.65 (0.93%) | $157.06 | $152.23 | 4.80 M | $93.25 B |
| 08/04/2026 | $149.00 | $153.62 (3.1%) | $154.32 | $146.80 | 4.57 M | $93.24 B |
| 08/03/2026 | $146.68 | $146.39 (-0.2%) | $148.41 | $143.71 | 3.17 M | $88.85 B |
| 07/31/2026 | $146.63 | $146.66 (0.02%) | $147.86 | $144.39 | 3.52 M | $89.01 B |
| 07/30/2026 | $144.03 | $143.88 (-0.1%) | $146.07 | $141.82 | 4.62 M | $87.33 B |
| 07/29/2026 | $144.33 | $139.42 (-3.4%) | $147.04 | $136.24 | 7.14 M | $84.62 B |
| 07/28/2026 | $141.52 | $140.28 (-0.88%) | $141.82 | $136.68 | 5.55 M | $85.14 B |
| 07/27/2026 | $144.05 | $143.39 (-0.46%) | $144.58 | $140.65 | 2.90 M | $87.03 B |
| 07/24/2026 | $142.46 | $143.37 (0.64%) | $144.24 | $141.89 | 3.07 M | $87.02 B |
| 07/23/2026 | $142.15 | $143.29 (0.8%) | $145.28 | $141.61 | 2.82 M | $86.97 B |
| 07/22/2026 | $140.25 | $142.49 (1.6%) | $143.43 | $140.25 | 1.92 M | $86.48 B |
| 07/21/2026 | $142.20 | $141.71 (-0.34%) | $142.94 | $139.94 | 2.05 M | $86.01 B |
| 07/20/2026 | $142.83 | $139.37 (-2.42%) | $143.07 | $138.74 | 2.43 M | $84.59 B |
| 07/17/2026 | $138.60 | $140.46 (1.34%) | $142.53 | $137.13 | 3.40 M | $85.25 B |
| 07/16/2026 | $140.32 | $141.26 (0.67%) | $142.37 | $139.25 | 3.05 M | $85.74 B |
| 07/15/2026 | $145.84 | $142.76 (-2.11%) | $146.55 | $140.00 | 3.11 M | $86.65 B |
| 07/14/2026 | $145.69 | $145.24 (-0.31%) | $147.25 | $143.45 | 3.94 M | $88.15 B |
| 07/13/2026 | $141.40 | $143.93 (1.79%) | $144.63 | $140.87 | 3.38 M | $87.36 B |
| 07/10/2026 | $140.06 | $142.81 (1.96%) | $144.72 | $139.80 | 2.33 M | $86.68 B |
| 07/09/2026 | $142.25 | $140.53 (-1.21%) | $142.82 | $138.09 | 4.41 M | $85.29 B |
| 07/08/2026 | $139.14 | $140.23 (0.78%) | $140.62 | $138.44 | 3.10 M | $85.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
