5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
+14.54%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
+42.33%
Johnson Controls International plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $79.77 | $80.21 (0.55%) | $80.61 | $79.43 | 2.14 M | $53.36 B |
| 01/13/2025 | $77.39 | $79.30 (2.47%) | $79.40 | $77.22 | 2.77 M | $52.76 B |
| 01/10/2025 | $79.23 | $78.66 (-0.72%) | $79.67 | $78.38 | 3.04 M | $52.33 B |
| 01/08/2025 | $78.82 | $80.04 (1.55%) | $80.11 | $78.82 | 2.19 M | $53.25 B |
| 01/07/2025 | $79.24 | $79.17 (-0.09%) | $80.04 | $78.78 | 2.86 M | $52.67 B |
| 01/06/2025 | $80.01 | $79.27 (-0.92%) | $81.01 | $79.06 | 2.26 M | $52.74 B |
| 01/03/2025 | $79.40 | $79.92 (0.65%) | $80.49 | $79.19 | 1.85 M | $53.17 B |
| 01/02/2025 | $79.68 | $78.95 (-0.92%) | $80.14 | $78.51 | 1.93 M | $52.53 B |
| 12/31/2024 | $79.61 | $78.93 (-0.85%) | $79.95 | $78.64 | 1.69 M | $52.51 B |
| 12/30/2024 | $78.75 | $79.14 (0.5%) | $79.59 | $78.13 | 1.62 M | $52.65 B |
| 12/27/2024 | $79.78 | $79.82 (0.05%) | $80.80 | $79.50 | 1.65 M | $53.10 B |
| 12/26/2024 | $80.76 | $80.85 (0.11%) | $81.28 | $80.50 | 1.35 M | $53.79 B |
| 12/24/2024 | $80.05 | $80.99 (1.17%) | $80.99 | $79.98 | 1.24 M | $53.88 B |
| 12/23/2024 | $79.84 | $80.31 (0.59%) | $80.72 | $79.54 | 4.02 M | $53.43 B |
| 12/20/2024 | $78.60 | $80.64 (2.6%) | $81.03 | $78.27 | 6.39 M | $53.65 B |
| 12/19/2024 | $80.05 | $78.71 (-1.67%) | $81.34 | $78.49 | 3.91 M | $52.37 B |
| 12/18/2024 | $82.69 | $78.82 (-4.68%) | $82.85 | $78.75 | 4.21 M | $52.44 B |
| 12/17/2024 | $83.41 | $81.85 (-1.87%) | $83.99 | $81.57 | 4.47 M | $54.45 B |
| 12/16/2024 | $82.34 | $84.02 (2.04%) | $84.64 | $81.89 | 4.60 M | $55.90 B |
| 12/13/2024 | $83.02 | $82.63 (-0.47%) | $83.76 | $82.51 | 2.35 M | $54.97 B |
| 12/12/2024 | $84.02 | $83.33 (-0.82%) | $84.48 | $83.31 | 2.12 M | $55.44 B |
| 12/11/2024 | $83.28 | $84.02 (0.89%) | $84.18 | $82.54 | 3.31 M | $55.90 B |
| 12/10/2024 | $83.50 | $82.78 (-0.86%) | $83.70 | $82.20 | 2.98 M | $55.07 B |
| 12/09/2024 | $83.99 | $83.92 (-0.08%) | $85.13 | $83.73 | 4.34 M | $55.83 B |
| 12/06/2024 | $83.37 | $84.34 (1.16%) | $84.37 | $83.10 | 4.22 M | $56.11 B |
| 12/05/2024 | $83.27 | $83.09 (-0.22%) | $84.00 | $83.00 | 3.67 M | $55.28 B |
| 12/04/2024 | $82.24 | $83.79 (1.88%) | $84.16 | $82.02 | 2.46 M | $55.75 B |
| 12/03/2024 | $83.64 | $82.48 (-1.39%) | $84.09 | $82.44 | 2.67 M | $54.87 B |
| 12/02/2024 | $84.16 | $83.67 (-0.58%) | $84.43 | $83.65 | 2.72 M | $55.67 B |
| 11/29/2024 | $84.17 | $83.86 (-0.37%) | $85.58 | $83.86 | 2.90 M | $55.79 B |
| 11/27/2024 | $83.92 | $83.71 (-0.25%) | $84.48 | $83.37 | 2.75 M | $55.69 B |
| 11/26/2024 | $83.03 | $83.75 (0.87%) | $84.12 | $82.32 | 4.45 M | $55.72 B |
| 11/25/2024 | $84.13 | $83.34 (-0.94%) | $84.43 | $83.28 | 4.76 M | $55.45 B |
| 11/22/2024 | $83.77 | $83.45 (-0.38%) | $84.17 | $83.14 | 4.36 M | $55.52 B |
| 11/21/2024 | $83.45 | $83.99 (0.65%) | $84.75 | $83.08 | 3.04 M | $55.88 B |
| 11/20/2024 | $83.61 | $82.98 (-0.75%) | $83.69 | $82.58 | 3.63 M | $55.21 B |
| 11/19/2024 | $82.90 | $83.53 (0.76%) | $83.92 | $82.44 | 3.42 M | $55.57 B |
| 11/18/2024 | $84.27 | $83.65 (-0.74%) | $84.50 | $83.54 | 3.44 M | $55.65 B |
| 11/15/2024 | $84.58 | $84.40 (-0.21%) | $85.23 | $84.29 | 3.14 M | $56.15 B |
| 11/14/2024 | $85.41 | $85.14 (-0.32%) | $85.98 | $84.87 | 3.55 M | $56.64 B |
| 11/13/2024 | $85.44 | $85.71 (0.32%) | $86.46 | $85.25 | 3.45 M | $57.02 B |
| 11/12/2024 | $86.09 | $85.16 (-1.08%) | $86.89 | $84.56 | 3.62 M | $56.66 B |
| 11/11/2024 | $84.78 | $86.60 (2.15%) | $87.16 | $84.78 | 5.49 M | $57.61 B |
| 11/08/2024 | $81.87 | $84.62 (3.36%) | $84.79 | $81.86 | 4.39 M | $57.46 B |
| 11/07/2024 | $81.46 | $81.91 (0.55%) | $82.21 | $80.27 | 4.84 M | $55.62 B |
| 11/06/2024 | $77.55 | $81.47 (5.05%) | $81.98 | $77.10 | 7.91 M | $55.32 B |
| 11/05/2024 | $74.03 | $74.86 (1.12%) | $74.99 | $73.92 | 4.25 M | $50.83 B |
| 11/04/2024 | $75.31 | $74.23 (-1.43%) | $75.85 | $73.81 | 3.41 M | $50.40 B |
| 11/01/2024 | $75.95 | $75.50 (-0.59%) | $76.21 | $75.37 | 2.28 M | $51.26 B |
| 10/31/2024 | $75.90 | $75.55 (-0.46%) | $76.52 | $75.39 | 3.65 M | $51.30 B |
| 10/30/2024 | $76.39 | $76.32 (-0.09%) | $76.84 | $76.08 | 3.83 M | $51.82 B |
| 10/29/2024 | $77.10 | $77.07 (-0.04%) | $77.45 | $76.50 | 3.04 M | $52.33 B |
| 10/28/2024 | $77.32 | $77.73 (0.53%) | $77.99 | $77.20 | 7.18 M | $52.78 B |
| 10/25/2024 | $77.35 | $76.74 (-0.79%) | $77.88 | $76.53 | 3.23 M | $52.11 B |
| 10/24/2024 | $77.12 | $76.86 (-0.34%) | $77.26 | $75.73 | 4.00 M | $52.19 B |
| 10/23/2024 | $76.44 | $76.48 (0.05%) | $77.57 | $76.10 | 3.29 M | $51.93 B |
| 10/22/2024 | $76.91 | $76.64 (-0.35%) | $77.21 | $76.05 | 2.49 M | $52.04 B |
| 10/21/2024 | $77.47 | $77.17 (-0.39%) | $77.88 | $76.73 | 2.55 M | $52.40 B |
| 10/18/2024 | $77.65 | $77.44 (-0.27%) | $77.75 | $77.02 | 2.57 M | $52.58 B |
| 10/17/2024 | $77.10 | $77.25 (0.19%) | $77.39 | $76.60 | 2.41 M | $52.45 B |
| 10/16/2024 | $76.69 | $76.39 (-0.39%) | $77.09 | $76.11 | 2.55 M | $51.87 B |
| 10/15/2024 | $77.52 | $76.60 (-1.19%) | $77.75 | $76.48 | 3.10 M | $52.01 B |