5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-11.01%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
+37.83%
1 YEAR PERFORMANCE
+29.64%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $114.20 | $115.77 (1.37%) | $116.52 | $114.06 | 4.37 M | $73.08 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 |
| 12/04/2025 | $113.61 | $114.20 (0.52%) | $115.16 | $113.00 | 4.47 M | $72.04 B |
| 12/03/2025 | $115.00 | $114.22 (-0.68%) | $115.40 | $113.47 | 5.05 M | $72.05 B |
| 12/02/2025 | $115.34 | $115.28 (-0.05%) | $115.74 | $114.58 | 3.87 M | $72.72 B |
| 12/01/2025 | $115.41 | $114.94 (-0.41%) | $116.12 | $114.77 | 3.48 M | $72.50 B |
| 11/28/2025 | $116.88 | $116.31 (-0.49%) | $117.26 | $115.43 | 1.40 M | $73.37 B |
| 11/26/2025 | $114.69 | $116.29 (1.4%) | $117.18 | $114.55 | 3.49 M | $73.36 B |
| 11/25/2025 | $114.76 | $114.65 (-0.1%) | $115.50 | $112.57 | 6.36 M | $72.32 B |
| 11/24/2025 | $114.08 | $114.19 (0.1%) | $115.52 | $113.55 | 6.43 M | $72.03 B |
| 11/21/2025 | $113.06 | $113.55 (0.43%) | $114.31 | $112.21 | 5.12 M | $71.63 B |
| 11/20/2025 | $116.30 | $112.99 (-2.85%) | $117.32 | $112.83 | 7.05 M | $71.27 B |
| 11/19/2025 | $114.40 | $114.42 (0.02%) | $116.37 | $114.11 | 4.29 M | $72.18 B |
| 11/18/2025 | $115.80 | $114.44 (-1.17%) | $116.01 | $114.07 | 4.87 M | $72.19 B |
| 11/17/2025 | $118.49 | $116.38 (-1.78%) | $119.08 | $115.83 | 4.27 M | $73.41 B |
| 11/14/2025 | $118.60 | $118.72 (0.1%) | $120.28 | $118.00 | 3.40 M | $74.89 B |
| 11/13/2025 | $122.73 | $120.20 (-2.06%) | $123.65 | $119.75 | 4.22 M | $75.82 B |
| 11/12/2025 | $122.07 | $122.66 (0.48%) | $123.78 | $122.07 | 5.14 M | $77.37 B |
| 11/11/2025 | $122.31 | $121.94 (-0.3%) | $122.67 | $121.34 | 4.34 M | $76.92 B |
| 11/10/2025 | $122.75 | $122.58 (-0.14%) | $123.76 | $121.85 | 5.59 M | $77.32 B |
| 11/07/2025 | $120.80 | $122.25 (1.2%) | $122.55 | $119.35 | 4.90 M | $77.12 B |
| 11/06/2025 | $120.65 | $122.25 (1.33%) | $123.37 | $119.02 | 6.80 M | $77.12 B |
| 11/05/2025 | $120.93 | $120.86 (-0.06%) | $123.05 | $118.00 | 13.30 M | $76.24 B |
| 11/04/2025 | $111.57 | $111.04 (-0.48%) | $112.35 | $110.70 | 6.77 M | $70.04 B |
| 11/03/2025 | $114.49 | $113.18 (-1.14%) | $114.95 | $112.63 | 4.32 M | $71.39 B |
| 10/31/2025 | $113.80 | $114.39 (0.52%) | $115.16 | $113.80 | 3.70 M | $74.97 B |
| 10/30/2025 | $113.07 | $114.21 (1.01%) | $116.48 | $112.39 | 3.42 M | $74.85 B |
| 10/29/2025 | $112.07 | $113.34 (1.13%) | $114.31 | $112.07 | 3.19 M | $74.28 B |
| 10/28/2025 | $112.97 | $112.21 (-0.67%) | $113.41 | $111.54 | 2.95 M | $73.54 B |
| 10/27/2025 | $114.07 | $113.05 (-0.89%) | $114.60 | $112.39 | 3.66 M | $74.09 B |
| 10/24/2025 | $112.00 | $112.94 (0.84%) | $113.38 | $111.60 | 4.23 M | $74.02 B |
| 10/23/2025 | $108.80 | $110.55 (1.61%) | $110.71 | $108.47 | 3.74 M | $72.45 B |
| 10/22/2025 | $112.00 | $108.54 (-3.09%) | $112.17 | $107.84 | 3.93 M | $71.14 B |
| 10/21/2025 | $110.22 | $111.18 (0.87%) | $111.59 | $109.73 | 3.96 M | $72.87 B |
| 10/20/2025 | $109.86 | $110.60 (0.67%) | $110.63 | $109.36 | 3.12 M | $72.49 B |
| 10/17/2025 | $108.87 | $108.83 (-0.04%) | $109.69 | $107.77 | 4.23 M | $71.33 B |
| 10/16/2025 | $111.45 | $109.37 (-1.87%) | $111.45 | $108.45 | 3.68 M | $71.68 B |
| 10/15/2025 | $108.78 | $110.82 (1.88%) | $111.13 | $108.70 | 3.94 M | $72.63 B |
| 10/14/2025 | $105.00 | $107.85 (2.71%) | $108.25 | $104.49 | 2.82 M | $70.68 B |
| 10/13/2025 | $106.69 | $106.38 (-0.29%) | $107.60 | $106.02 | 2.34 M | $69.72 B |
| 10/10/2025 | $108.42 | $105.55 (-2.65%) | $109.34 | $105.41 | 3.14 M | $69.18 B |
| 10/09/2025 | $108.97 | $107.76 (-1.11%) | $110.00 | $106.80 | 3.63 M | $70.63 B |
| 10/08/2025 | $108.58 | $108.43 (-0.14%) | $109.91 | $107.00 | 3.89 M | $71.07 B |
| 10/07/2025 | $110.06 | $108.31 (-1.59%) | $110.14 | $107.67 | 2.82 M | $70.99 B |
| 10/06/2025 | $110.11 | $109.58 (-0.48%) | $111.22 | $109.47 | 2.94 M | $71.82 B |
| 10/03/2025 | $108.76 | $108.79 (0.03%) | $109.34 | $107.60 | 3.79 M | $71.30 B |
| 10/02/2025 | $109.41 | $108.66 (-0.69%) | $110.25 | $107.45 | 3.38 M | $71.22 B |
| 10/01/2025 | $109.12 | $108.89 (-0.21%) | $109.81 | $107.25 | 4.19 M | $71.37 B |
| 09/30/2025 | $108.40 | $109.95 (1.43%) | $110.01 | $108.22 | 3.34 M | $72.06 B |
| 09/29/2025 | $108.24 | $108.16 (-0.07%) | $108.88 | $107.44 | 2.72 M | $70.89 B |
| 09/26/2025 | $106.33 | $107.01 (0.64%) | $107.29 | $105.67 | 2.94 M | $70.13 B |
| 09/25/2025 | $105.63 | $105.77 (0.13%) | $106.00 | $104.58 | 4.86 M | $69.32 B |
| 09/24/2025 | $108.54 | $106.54 (-1.84%) | $108.93 | $106.25 | 5.20 M | $69.83 B |
| 09/23/2025 | $109.17 | $108.29 (-0.81%) | $110.33 | $107.44 | 4.01 M | $70.97 B |
| 09/22/2025 | $107.69 | $109.29 (1.49%) | $109.59 | $107.23 | 4.21 M | $71.63 B |
| 09/19/2025 | $109.19 | $108.69 (-0.46%) | $109.19 | $107.03 | 7.39 M | $71.24 B |
| 09/18/2025 | $107.81 | $108.48 (0.62%) | $109.89 | $107.63 | 3.79 M | $71.10 B |
| 09/17/2025 | $106.94 | $107.41 (0.44%) | $108.37 | $106.42 | 3.20 M | $70.40 B |
| 09/16/2025 | $107.86 | $106.96 (-0.83%) | $107.94 | $106.08 | 3.22 M | $70.10 B |
| 09/15/2025 | $107.81 | $107.81 (0%) | $108.06 | $106.55 | 4.28 M | $70.66 B |
| 09/12/2025 | $107.32 | $107.53 (0.2%) | $108.72 | $107.06 | 2.83 M | $70.48 B |
| 09/11/2025 | $108.02 | $107.82 (-0.19%) | $109.29 | $107.24 | 4.62 M | $70.67 B |
| 09/10/2025 | $107.75 | $107.80 (0.05%) | $109.98 | $105.86 | 4.18 M | $70.65 B |
| 09/09/2025 | $106.69 | $106.29 (-0.37%) | $107.21 | $104.52 | 4.02 M | $69.66 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.
