5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-4.37%
6 MONTH PERFORMANCE
+10.77%
YEAR-TO-DATE PERFORMANCE
+11.19%
1 YEAR PERFORMANCE
+38.61%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $141.52 | $143.79 (1.6%) | $145.07 | $140.91 | 3.70 M | $87.14 B |
| 05/12/2026 | $140.97 | $141.04 (0.05%) | $142.48 | $138.85 | 3.75 M | $85.60 B |
| 05/11/2026 | $138.74 | $141.78 (2.19%) | $143.05 | $137.84 | 2.79 M | $86.05 B |
| 05/08/2026 | $140.65 | $139.52 (-0.8%) | $142.33 | $139.33 | 2.58 M | $84.68 B |
| 05/07/2026 | $144.62 | $139.25 (-3.71%) | $145.13 | $137.40 | 5.94 M | $84.52 B |
| 05/06/2026 | $138.83 | $143.14 (3.1%) | $144.31 | $138.36 | 7.01 M | $86.88 B |
| 05/05/2026 | $145.94 | $144.82 (-0.77%) | $147.32 | $142.82 | 4.09 M | $87.90 B |
| 05/04/2026 | $144.75 | $144.40 (-0.24%) | $146.45 | $143.10 | 2.75 M | $87.64 B |
| 05/01/2026 | $146.56 | $145.08 (-1.01%) | $146.90 | $145.08 | 2.06 M | $91.52 B |
| 04/30/2026 | $143.48 | $146.03 (1.78%) | $146.21 | $143.11 | 3.74 M | $92.12 B |
| 04/29/2026 | $141.35 | $141.35 (0%) | $143.07 | $140.71 | 1.98 M | $89.16 B |
| 04/28/2026 | $141.50 | $141.59 (0.06%) | $142.35 | $138.99 | 2.74 M | $89.31 B |
| 04/27/2026 | $143.17 | $143.38 (0.15%) | $144.89 | $142.07 | 3.08 M | $90.44 B |
| 04/24/2026 | $141.75 | $141.92 (0.12%) | $142.91 | $141.25 | 2.23 M | $89.52 B |
| 04/23/2026 | $141.14 | $141.73 (0.42%) | $142.92 | $140.01 | 2.73 M | $89.40 B |
| 04/22/2026 | $140.44 | $139.81 (-0.45%) | $140.97 | $138.35 | 2.84 M | $88.19 B |
| 04/21/2026 | $140.78 | $139.72 (-0.75%) | $142.31 | $139.04 | 2.16 M | $88.14 B |
| 04/20/2026 | $140.53 | $140.98 (0.32%) | $141.77 | $140.20 | 1.70 M | $88.93 B |
| 04/17/2026 | $139.29 | $140.87 (1.13%) | $142.46 | $138.11 | 3.58 M | $88.86 B |
| 04/16/2026 | $136.97 | $137.55 (0.42%) | $138.28 | $135.10 | 2.91 M | $86.77 B |
| 04/15/2026 | $140.50 | $137.21 (-2.34%) | $141.30 | $135.89 | 4.22 M | $86.55 B |
| 04/14/2026 | $141.52 | $142.05 (0.37%) | $143.14 | $139.41 | 3.44 M | $89.61 B |
| 04/13/2026 | $141.61 | $142.82 (0.85%) | $143.00 | $140.64 | 3.97 M | $90.09 B |
| 04/10/2026 | $142.57 | $142.53 (-0.03%) | $143.05 | $141.52 | 3.58 M | $89.91 B |
| 04/09/2026 | $138.94 | $141.85 (2.09%) | $142.36 | $138.59 | 3.91 M | $89.48 B |
| 04/08/2026 | $137.99 | $139.00 (0.73%) | $140.64 | $137.14 | 3.79 M | $87.68 B |
| 04/07/2026 | $132.97 | $133.15 (0.14%) | $134.10 | $131.70 | 2.37 M | $83.99 B |
| 04/06/2026 | $132.97 | $133.75 (0.59%) | $133.92 | $132.30 | 1.39 M | $84.37 B |
| 04/02/2026 | $131.39 | $132.97 (1.2%) | $134.99 | $130.78 | 2.47 M | $83.88 B |
| 04/01/2026 | $133.02 | $134.72 (1.28%) | $135.60 | $132.53 | 2.91 M | $84.98 B |
| 03/31/2026 | $128.57 | $130.95 (1.85%) | $131.68 | $127.29 | 4.19 M | $82.60 B |
| 03/30/2026 | $132.44 | $126.58 (-4.42%) | $132.98 | $125.91 | 3.42 M | $79.85 B |
| 03/27/2026 | $131.19 | $131.29 (0.08%) | $133.32 | $130.75 | 3.37 M | $82.82 B |
| 03/26/2026 | $136.00 | $131.57 (-3.26%) | $136.87 | $130.96 | 4.32 M | $82.99 B |
| 03/25/2026 | $137.08 | $137.48 (0.29%) | $138.38 | $136.43 | 2.28 M | $86.72 B |
| 03/24/2026 | $131.83 | $136.43 (3.49%) | $136.89 | $130.77 | 3.11 M | $86.06 B |
| 03/23/2026 | $133.60 | $133.27 (-0.25%) | $135.40 | $132.40 | 2.90 M | $84.07 B |
| 03/20/2026 | $133.08 | $129.70 (-2.54%) | $133.54 | $128.41 | 8.64 M | $81.81 B |
| 03/19/2026 | $131.55 | $133.25 (1.29%) | $133.80 | $130.73 | 3.71 M | $84.05 B |
| 03/18/2026 | $133.05 | $133.76 (0.53%) | $135.54 | $133.04 | 3.28 M | $84.38 B |
| 03/17/2026 | $132.15 | $132.56 (0.31%) | $132.96 | $129.37 | 2.96 M | $83.62 B |
| 03/16/2026 | $131.62 | $131.69 (0.05%) | $132.13 | $130.60 | 4.97 M | $83.07 B |
| 03/13/2026 | $132.22 | $130.16 (-1.56%) | $133.00 | $129.15 | 4.12 M | $82.10 B |
| 03/12/2026 | $134.02 | $130.94 (-2.3%) | $134.48 | $130.40 | 5.13 M | $82.60 B |
| 03/11/2026 | $133.48 | $134.99 (1.13%) | $135.18 | $132.20 | 2.71 M | $85.15 B |
| 03/10/2026 | $133.36 | $133.94 (0.43%) | $136.18 | $132.60 | 4.40 M | $84.49 B |
| 03/09/2026 | $130.19 | $133.09 (2.23%) | $134.25 | $128.76 | 4.95 M | $83.95 B |
| 03/06/2026 | $135.21 | $132.40 (-2.08%) | $135.73 | $131.85 | 4.21 M | $83.52 B |
| 03/05/2026 | $138.77 | $137.18 (-1.15%) | $139.28 | $134.10 | 6.19 M | $86.53 B |
| 03/04/2026 | $141.35 | $140.00 (-0.96%) | $141.96 | $139.37 | 3.20 M | $88.31 B |
| 03/03/2026 | $141.06 | $139.58 (-1.05%) | $142.74 | $138.17 | 5.49 M | $88.05 B |
| 03/02/2026 | $144.20 | $145.46 (0.87%) | $146.14 | $142.98 | 2.60 M | $91.76 B |
| 02/27/2026 | $142.80 | $144.30 (1.05%) | $144.60 | $142.25 | 7.55 M | $91.02 B |
| 02/26/2026 | $144.78 | $143.42 (-0.94%) | $145.25 | $141.61 | 4.03 M | $90.47 B |
| 02/25/2026 | $144.56 | $144.49 (-0.05%) | $146.49 | $143.53 | 3.25 M | $91.14 B |
| 02/24/2026 | $143.21 | $144.71 (1.05%) | $145.86 | $142.60 | 8.47 M | $91.28 B |
| 02/23/2026 | $142.83 | $142.83 (0%) | $144.54 | $142.10 | 3.52 M | $90.10 B |
| 02/20/2026 | $142.61 | $143.79 (0.83%) | $145.34 | $142.06 | 4.62 M | $90.70 B |
| 02/19/2026 | $138.84 | $142.70 (2.78%) | $142.78 | $138.84 | 3.56 M | $90.02 B |
| 02/18/2026 | $141.87 | $139.48 (-1.68%) | $143.00 | $139.40 | 4.42 M | $87.98 B |
| 02/17/2026 | $139.11 | $142.21 (2.23%) | $142.76 | $138.80 | 5.04 M | $89.71 B |
| 02/13/2026 | $138.55 | $139.24 (0.5%) | $139.98 | $137.87 | 3.84 M | $87.83 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.
