5 DAY PERFORMANCE
-5.75%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
+11.19%
1 YEAR PERFORMANCE
+26.73%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $143.60 | $138.40 (-3.62%) | $143.60 | $138.15 | 8.31 M | $84.00 B |
| 06/25/2026 | $145.83 | $145.49 (-0.23%) | $147.76 | $144.96 | 4.45 M | $88.30 B |
| 06/24/2026 | $141.84 | $142.81 (0.68%) | $144.46 | $140.53 | 6.24 M | $86.68 B |
| 06/23/2026 | $143.76 | $141.28 (-1.73%) | $145.95 | $141.07 | 5.00 M | $85.75 B |
| 06/22/2026 | $145.31 | $148.21 (2%) | $148.78 | $145.06 | 5.71 M | $89.95 B |
| 06/18/2026 | $148.70 | $144.82 (-2.61%) | $149.38 | $144.79 | 7.00 M | $87.90 B |
| 06/17/2026 | $146.34 | $143.62 (-1.86%) | $148.85 | $143.44 | 4.80 M | $87.17 B |
| 06/16/2026 | $146.36 | $145.17 (-0.81%) | $149.00 | $145.13 | 3.56 M | $88.11 B |
| 06/15/2026 | $147.67 | $146.06 (-1.09%) | $149.23 | $145.96 | 3.60 M | $88.65 B |
| 06/12/2026 | $145.83 | $144.96 (-0.6%) | $146.28 | $143.53 | 2.81 M | $87.98 B |
| 06/11/2026 | $141.66 | $144.01 (1.66%) | $144.87 | $139.73 | 3.55 M | $87.40 B |
| 06/10/2026 | $148.18 | $139.36 (-5.95%) | $149.10 | $138.65 | 5.72 M | $84.58 B |
| 06/09/2026 | $147.10 | $147.75 (0.44%) | $148.70 | $143.32 | 5.47 M | $89.67 B |
| 06/08/2026 | $145.06 | $144.05 (-0.7%) | $146.50 | $143.34 | 4.42 M | $87.43 B |
| 06/05/2026 | $145.75 | $143.65 (-1.44%) | $146.63 | $142.30 | 4.69 M | $87.19 B |
| 06/04/2026 | $145.51 | $147.40 (1.3%) | $147.88 | $144.19 | 4.67 M | $89.46 B |
| 06/03/2026 | $142.21 | $146.96 (3.34%) | $148.38 | $141.89 | 5.30 M | $89.19 B |
| 06/02/2026 | $137.42 | $141.99 (3.33%) | $142.24 | $136.54 | 4.05 M | $86.18 B |
| 06/01/2026 | $132.05 | $133.91 (1.41%) | $135.53 | $131.32 | 3.28 M | $81.27 B |
| 05/29/2026 | $135.90 | $134.06 (-1.35%) | $137.68 | $133.98 | 5.30 M | $81.37 B |
| 05/28/2026 | $137.36 | $136.15 (-0.88%) | $138.01 | $135.17 | 3.03 M | $82.63 B |
| 05/27/2026 | $141.18 | $138.20 (-2.11%) | $141.19 | $137.30 | 3.07 M | $83.88 B |
| 05/26/2026 | $140.47 | $140.22 (-0.18%) | $141.45 | $139.24 | 1.96 M | $85.10 B |
| 05/22/2026 | $136.56 | $138.36 (1.32%) | $140.19 | $134.30 | 3.50 M | $83.97 B |
| 05/21/2026 | $137.56 | $135.47 (-1.52%) | $137.56 | $135.30 | 2.80 M | $82.22 B |
| 05/20/2026 | $136.43 | $137.75 (0.97%) | $138.68 | $135.80 | 3.87 M | $83.60 B |
| 05/19/2026 | $136.32 | $135.42 (-0.66%) | $137.10 | $133.60 | 3.26 M | $82.19 B |
| 05/18/2026 | $142.83 | $137.31 (-3.86%) | $142.83 | $137.14 | 4.70 M | $83.34 B |
| 05/15/2026 | $142.47 | $143.08 (0.43%) | $143.73 | $141.19 | 3.18 M | $86.84 B |
| 05/14/2026 | $144.33 | $145.03 (0.49%) | $145.88 | $143.38 | 3.54 M | $88.02 B |
| 05/13/2026 | $141.52 | $143.80 (1.61%) | $145.07 | $140.91 | 4.49 M | $87.28 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 | $88.05 B |
| 04/30/2026 | $143.48 | $146.03 (1.78%) | $146.21 | $143.11 | 3.74 M | $88.63 B |
| 04/29/2026 | $141.35 | $141.35 (0%) | $143.07 | $140.71 | 1.98 M | $85.79 B |
| 04/28/2026 | $141.50 | $141.59 (0.06%) | $142.35 | $138.99 | 2.74 M | $85.94 B |
| 04/27/2026 | $143.17 | $143.38 (0.15%) | $144.89 | $142.07 | 3.08 M | $87.02 B |
| 04/24/2026 | $141.75 | $141.92 (0.12%) | $142.91 | $141.25 | 2.23 M | $86.14 B |
| 04/23/2026 | $141.14 | $141.73 (0.42%) | $142.92 | $140.01 | 2.73 M | $86.02 B |
| 04/22/2026 | $140.44 | $139.81 (-0.45%) | $140.97 | $138.35 | 2.84 M | $84.85 B |
| 04/21/2026 | $140.78 | $139.72 (-0.75%) | $142.31 | $139.04 | 2.16 M | $84.80 B |
| 04/20/2026 | $140.53 | $140.98 (0.32%) | $141.77 | $140.20 | 1.70 M | $85.57 B |
| 04/17/2026 | $139.29 | $140.87 (1.13%) | $142.46 | $138.11 | 3.58 M | $85.50 B |
| 04/16/2026 | $136.97 | $137.55 (0.42%) | $138.28 | $135.10 | 2.91 M | $83.48 B |
| 04/15/2026 | $140.50 | $137.21 (-2.34%) | $141.30 | $135.89 | 4.22 M | $83.28 B |
| 04/14/2026 | $141.52 | $142.05 (0.37%) | $143.14 | $139.41 | 3.44 M | $86.21 B |
| 04/13/2026 | $141.61 | $142.82 (0.85%) | $143.00 | $140.64 | 3.97 M | $86.68 B |
| 04/10/2026 | $142.57 | $142.53 (-0.03%) | $143.05 | $141.52 | 3.58 M | $86.51 B |
| 04/09/2026 | $138.94 | $141.85 (2.09%) | $142.36 | $138.59 | 3.91 M | $86.09 B |
| 04/08/2026 | $137.99 | $139.00 (0.73%) | $140.64 | $137.14 | 3.79 M | $84.36 B |
| 04/07/2026 | $132.97 | $133.15 (0.14%) | $134.10 | $131.70 | 2.37 M | $80.81 B |
| 04/06/2026 | $132.97 | $133.75 (0.59%) | $133.92 | $132.30 | 1.39 M | $81.18 B |
| 04/02/2026 | $131.39 | $132.97 (1.2%) | $134.99 | $130.78 | 2.47 M | $80.70 B |
| 04/01/2026 | $133.02 | $134.72 (1.28%) | $135.60 | $132.53 | 2.91 M | $81.77 B |
| 03/31/2026 | $128.57 | $130.95 (1.85%) | $131.68 | $127.29 | 4.19 M | $79.48 B |
| 03/30/2026 | $132.44 | $126.58 (-4.42%) | $132.98 | $125.91 | 3.42 M | $76.83 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.
