5 DAY PERFORMANCE
-14.06%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
+8.56%
6 MONTH PERFORMANCE
+16.74%
YEAR-TO-DATE PERFORMANCE
+3.56%
1 YEAR PERFORMANCE
+50.83%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $141.35 | $140.00 (-0.96%) | $141.67 | $139.38 | 2.44 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 |
| 02/12/2026 | $142.13 | $138.57 (-2.5%) | $143.17 | $138.09 | 5.47 M | $87.41 B |
| 02/11/2026 | $141.14 | $140.96 (-0.13%) | $142.87 | $139.77 | 3.67 M | $88.92 B |
| 02/10/2026 | $138.65 | $138.75 (0.07%) | $140.20 | $138.17 | 4.53 M | $87.52 B |
| 02/09/2026 | $136.00 | $139.00 (2.21%) | $139.43 | $136.00 | 5.14 M | $87.68 B |
| 02/06/2026 | $136.05 | $137.65 (1.18%) | $138.23 | $134.40 | 5.37 M | $86.83 B |
| 02/05/2026 | $130.47 | $132.52 (1.57%) | $132.77 | $129.14 | 7.25 M | $83.59 B |
| 02/04/2026 | $132.50 | $129.49 (-2.27%) | $136.24 | $128.17 | 15.32 M | $81.68 B |
| 02/03/2026 | $123.43 | $124.01 (0.47%) | $124.81 | $122.37 | 7.46 M | $78.23 B |
| 02/02/2026 | $119.00 | $122.98 (3.34%) | $123.11 | $118.41 | 5.42 M | $77.58 B |
| 01/30/2026 | $119.00 | $119.26 (0.22%) | $120.78 | $118.92 | 6.03 M | $75.23 B |
| 01/29/2026 | $118.25 | $120.28 (1.72%) | $120.84 | $118.25 | 5.81 M | $75.87 B |
| 01/28/2026 | $116.03 | $116.74 (0.61%) | $117.65 | $115.55 | 3.66 M | $73.64 B |
| 01/27/2026 | $115.95 | $116.96 (0.87%) | $117.77 | $115.20 | 3.81 M | $73.78 B |
| 01/26/2026 | $113.66 | $115.07 (1.24%) | $115.76 | $112.95 | 4.42 M | $72.59 B |
| 01/23/2026 | $114.63 | $113.59 (-0.91%) | $114.69 | $113.02 | 3.41 M | $71.65 B |
| 01/22/2026 | $116.28 | $114.51 (-1.52%) | $116.61 | $113.96 | 3.73 M | $72.23 B |
| 01/21/2026 | $115.18 | $115.49 (0.27%) | $116.19 | $114.67 | 3.61 M | $72.85 B |
| 01/20/2026 | $113.19 | $114.56 (1.21%) | $114.75 | $113.19 | 4.17 M | $72.26 B |
| 01/16/2026 | $113.75 | $114.61 (0.76%) | $115.39 | $113.20 | 6.56 M | $72.30 B |
| 01/15/2026 | $113.21 | $112.95 (-0.23%) | $113.92 | $112.32 | 6.37 M | $71.25 B |
| 01/14/2026 | $112.08 | $112.13 (0.04%) | $112.80 | $109.84 | 5.77 M | $70.73 B |
| 01/13/2026 | $111.69 | $112.09 (0.36%) | $112.64 | $111.11 | 8.77 M | $70.71 B |
| 01/12/2026 | $110.82 | $111.39 (0.51%) | $112.28 | $110.01 | 8.94 M | $70.26 B |
| 01/09/2026 | $111.34 | $110.85 (-0.44%) | $112.49 | $110.77 | 6.35 M | $69.92 B |
| 01/08/2026 | $111.31 | $111.29 (-0.02%) | $113.16 | $110.92 | 8.17 M | $70.20 B |
| 01/07/2026 | $115.00 | $112.39 (-2.27%) | $115.94 | $112.38 | 6.80 M | $70.90 B |
| 01/06/2026 | $112.59 | $113.95 (1.21%) | $115.07 | $108.41 | 18.98 M | $71.88 B |
| 01/05/2026 | $123.00 | $121.53 (-1.2%) | $124.07 | $121.48 | 4.01 M | $76.66 B |
| 01/02/2026 | $120.46 | $122.31 (1.54%) | $122.90 | $120.35 | 3.20 M | $77.15 B |
| 12/31/2025 | $121.00 | $119.75 (-1.03%) | $121.18 | $119.67 | 2.59 M | $75.54 B |
| 12/30/2025 | $121.57 | $120.94 (-0.52%) | $122.16 | $120.88 | 2.55 M | $76.29 B |
| 12/29/2025 | $121.50 | $121.71 (0.17%) | $122.21 | $121.33 | 2.46 M | $76.77 B |
| 12/26/2025 | $121.42 | $122.06 (0.53%) | $122.12 | $121.12 | 1.91 M | $77.00 B |
| 12/24/2025 | $121.23 | $121.39 (0.13%) | $121.68 | $120.91 | 1.11 M | $76.57 B |
| 12/23/2025 | $119.78 | $121.13 (1.13%) | $121.15 | $119.43 | 3.73 M | $76.41 B |
| 12/22/2025 | $119.97 | $119.96 (-0.01%) | $120.13 | $118.77 | 3.64 M | $75.67 B |
| 12/19/2025 | $117.49 | $119.53 (1.74%) | $120.19 | $117.49 | 17.47 M | $75.40 B |
| 12/18/2025 | $118.00 | $117.74 (-0.22%) | $119.52 | $116.81 | 8.07 M | $74.27 B |
| 12/17/2025 | $118.52 | $116.38 (-1.81%) | $120.00 | $116.00 | 8.23 M | $73.41 B |
| 12/16/2025 | $117.46 | $118.85 (1.18%) | $119.60 | $116.94 | 6.85 M | $74.97 B |
| 12/15/2025 | $116.02 | $116.88 (0.74%) | $116.91 | $115.08 | 6.35 M | $73.73 B |
| 12/12/2025 | $117.74 | $114.76 (-2.53%) | $118.06 | $113.92 | 7.29 M | $72.39 B |
| 12/11/2025 | $115.28 | $118.06 (2.41%) | $118.06 | $114.19 | 4.42 M | $74.47 B |
| 12/10/2025 | $116.22 | $115.81 (-0.35%) | $117.02 | $114.98 | 5.00 M | $73.05 B |
| 12/09/2025 | $114.20 | $115.77 (1.37%) | $116.52 | $114.06 | 4.53 M | $73.03 B |
| 12/08/2025 | $114.52 | $114.98 (0.4%) | $117.34 | $114.22 | 4.66 M | $72.53 B |
| 12/05/2025 | $114.00 | $114.23 (0.2%) | $114.45 | $113.46 | 4.33 M | $72.06 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.
