5 DAY PERFORMANCE
-8.13%
1 MONTH PERFORMANCE
-7.13%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-7.99%
YEAR-TO-DATE PERFORMANCE
+11.19%
1 YEAR PERFORMANCE
+24.14%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $142.94 | $140.62 (-1.62%) | $142.94 | $136.22 | 3.97 M | $85.35 B |
| 07/06/2026 | $142.70 | $142.72 (0.01%) | $144.88 | $142.00 | 3.24 M | $86.62 B |
| 07/02/2026 | $144.58 | $140.76 (-2.64%) | $146.27 | $139.23 | 5.97 M | $85.43 B |
| 07/01/2026 | $144.25 | $144.80 (0.38%) | $151.18 | $142.72 | 9.19 M | $87.88 B |
| 06/30/2026 | $141.58 | $146.11 (3.2%) | $148.26 | $141.58 | 7.56 M | $88.68 B |
| 06/29/2026 | $138.48 | $140.47 (1.44%) | $140.94 | $138.16 | 5.33 M | $85.26 B |
| 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 |
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.
