5 DAY PERFORMANCE
-11.97%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
-9.60%
6 MONTH PERFORMANCE
-5.31%
YEAR-TO-DATE PERFORMANCE
-9.21%
1 YEAR PERFORMANCE
+9.92%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $75.02 | $71.70 (-4.43%) | $75.74 | $71.62 | 7.06 M | $48.31 B |
| 04/03/2025 | $78.09 | $77.23 (-1.1%) | $79.50 | $76.94 | 5.78 M | $52.04 B |
| 04/02/2025 | $80.01 | $82.86 (3.56%) | $83.06 | $80.01 | 3.44 M | $55.83 B |
| 04/01/2025 | $79.72 | $81.40 (2.11%) | $81.45 | $79.07 | 4.10 M | $54.85 B |
| 03/31/2025 | $78.63 | $80.11 (1.88%) | $80.57 | $77.51 | 3.93 M | $53.98 B |
| 03/28/2025 | $81.78 | $79.69 (-2.56%) | $82.04 | $79.38 | 3.50 M | $53.70 B |
| 03/27/2025 | $82.74 | $82.17 (-0.69%) | $82.83 | $81.69 | 4.44 M | $55.37 B |
| 03/26/2025 | $84.26 | $82.76 (-1.78%) | $84.80 | $82.46 | 5.02 M | $55.76 B |
| 03/25/2025 | $84.52 | $84.34 (-0.21%) | $85.10 | $83.77 | 3.09 M | $56.83 B |
| 03/24/2025 | $83.79 | $84.52 (0.87%) | $84.58 | $83.30 | 3.87 M | $56.95 B |
| 03/21/2025 | $82.41 | $82.73 (0.39%) | $82.79 | $81.27 | 6.99 M | $55.74 B |
| 03/20/2025 | $81.93 | $83.15 (1.49%) | $83.39 | $81.85 | 3.84 M | $56.03 B |
| 03/19/2025 | $81.42 | $82.89 (1.81%) | $83.43 | $81.38 | 4.50 M | $55.85 B |
| 03/18/2025 | $80.76 | $81.61 (1.05%) | $81.68 | $80.23 | 4.74 M | $54.99 B |
| 03/17/2025 | $79.19 | $81.51 (2.93%) | $82.05 | $79.01 | 4.06 M | $54.92 B |
| 03/14/2025 | $78.90 | $79.65 (0.95%) | $79.86 | $78.38 | 4.70 M | $53.67 B |
| 03/13/2025 | $78.23 | $77.46 (-0.98%) | $79.12 | $76.94 | 3.50 M | $52.19 B |
| 03/12/2025 | $78.50 | $78.68 (0.23%) | $79.93 | $78.01 | 4.96 M | $53.01 B |
| 03/11/2025 | $77.92 | $76.99 (-1.19%) | $78.74 | $76.60 | 6.67 M | $51.88 B |
| 03/10/2025 | $77.89 | $77.92 (0.04%) | $78.80 | $77.25 | 6.09 M | $52.50 B |
| 03/07/2025 | $80.10 | $80.06 (-0.05%) | $81.23 | $79.07 | 5.58 M | $53.94 B |
| 03/06/2025 | $80.96 | $81.07 (0.14%) | $82.21 | $80.69 | 5.35 M | $54.62 B |
| 03/05/2025 | $81.26 | $82.22 (1.18%) | $82.93 | $81.06 | 4.60 M | $55.40 B |
| 03/04/2025 | $81.10 | $80.90 (-0.25%) | $82.59 | $79.29 | 5.90 M | $54.51 B |
| 03/03/2025 | $86.23 | $82.56 (-4.26%) | $86.50 | $82.09 | 4.01 M | $55.63 B |
| 02/28/2025 | $84.29 | $85.66 (1.63%) | $85.71 | $83.96 | 7.33 M | $57.72 B |
| 02/27/2025 | $85.28 | $84.25 (-1.21%) | $86.28 | $84.20 | 3.92 M | $56.77 B |
| 02/26/2025 | $85.08 | $84.91 (-0.2%) | $86.52 | $84.84 | 4.66 M | $57.21 B |
| 02/25/2025 | $83.99 | $83.90 (-0.11%) | $84.46 | $82.67 | 4.47 M | $56.53 B |
| 02/24/2025 | $85.38 | $84.03 (-1.58%) | $85.49 | $83.28 | 4.77 M | $56.62 B |
| 02/21/2025 | $88.93 | $85.28 (-4.1%) | $89.26 | $84.53 | 4.75 M | $57.46 B |
| 02/20/2025 | $90.30 | $88.83 (-1.63%) | $90.45 | $88.48 | 3.64 M | $59.85 B |
| 02/19/2025 | $90.11 | $90.45 (0.38%) | $90.56 | $89.61 | 2.12 M | $60.95 B |
| 02/18/2025 | $90.00 | $90.60 (0.67%) | $91.14 | $89.61 | 3.51 M | $61.05 B |
| 02/14/2025 | $88.60 | $89.77 (1.32%) | $89.86 | $88.37 | 2.80 M | $60.49 B |
| 02/13/2025 | $89.07 | $88.55 (-0.58%) | $89.17 | $87.97 | 3.23 M | $59.66 B |
| 02/12/2025 | $87.72 | $89.03 (1.49%) | $89.35 | $87.34 | 2.85 M | $59.99 B |
| 02/11/2025 | $89.24 | $89.16 (-0.09%) | $89.77 | $88.51 | 4.40 M | $60.08 B |
| 02/10/2025 | $89.77 | $89.52 (-0.28%) | $89.95 | $88.78 | 5.92 M | $60.32 B |
| 02/07/2025 | $88.41 | $87.65 (-0.86%) | $88.75 | $87.37 | 7.03 M | $59.06 B |
| 02/06/2025 | $86.93 | $88.00 (1.23%) | $88.37 | $85.65 | 11.13 M | $59.29 B |
| 02/05/2025 | $87.11 | $86.01 (-1.26%) | $88.90 | $85.41 | 12.27 M | $57.95 B |
| 02/04/2025 | $77.27 | $77.29 (0.03%) | $77.91 | $76.94 | 4.01 M | $52.08 B |
| 02/03/2025 | $76.44 | $77.00 (0.73%) | $77.44 | $75.89 | 4.18 M | $51.88 B |
| 01/31/2025 | $78.19 | $78.00 (-0.24%) | $79.04 | $77.74 | 6.43 M | $52.56 B |
| 01/30/2025 | $77.11 | $78.21 (1.43%) | $78.67 | $76.45 | 5.23 M | $52.70 B |
| 01/29/2025 | $75.94 | $76.28 (0.45%) | $77.08 | $75.91 | 5.51 M | $51.40 B |
| 01/28/2025 | $77.60 | $76.12 (-1.91%) | $77.83 | $75.32 | 8.32 M | $51.29 B |
| 01/27/2025 | $78.75 | $77.06 (-2.15%) | $78.79 | $75.96 | 8.28 M | $51.92 B |
| 01/24/2025 | $82.03 | $81.60 (-0.52%) | $82.22 | $81.00 | 4.89 M | $54.98 B |
| 01/23/2025 | $82.18 | $82.03 (-0.18%) | $82.26 | $81.49 | 4.75 M | $55.27 B |
| 01/22/2025 | $82.71 | $82.10 (-0.74%) | $82.90 | $82.06 | 2.59 M | $55.32 B |
| 01/21/2025 | $82.01 | $82.48 (0.57%) | $82.53 | $81.48 | 3.83 M | $55.58 B |
| 01/17/2025 | $80.96 | $81.14 (0.22%) | $81.55 | $80.63 | 3.59 M | $54.67 B |
| 01/16/2025 | $79.77 | $80.46 (0.86%) | $80.69 | $79.42 | 3.96 M | $54.21 B |
| 01/15/2025 | $81.94 | $79.44 (-3.05%) | $81.94 | $79.29 | 5.09 M | $53.53 B |
| 01/14/2025 | $79.77 | $80.21 (0.55%) | $80.61 | $79.43 | 2.14 M | $54.05 B |
| 01/13/2025 | $77.39 | $79.30 (2.47%) | $79.40 | $77.22 | 2.77 M | $53.43 B |
| 01/10/2025 | $79.23 | $78.66 (-0.72%) | $79.67 | $78.38 | 3.04 M | $53.00 B |
| 01/08/2025 | $78.82 | $80.04 (1.55%) | $80.11 | $78.82 | 2.19 M | $53.93 B |
| 01/07/2025 | $79.24 | $79.17 (-0.09%) | $80.04 | $78.78 | 2.86 M | $53.34 B |
| 01/06/2025 | $80.01 | $79.27 (-0.92%) | $81.01 | $79.06 | 2.26 M | $53.41 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.
