Johnson Controls International Stock Price History
NYSE: JCIIndustrialsIndustrial Machinery/ComponentsUSD
157.44+3.44 (+2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JCI price history at a glance
The price history for Johnson Controls International (JCI) on this page begins on September 28, 1987, when the stock closed at $7.09; it most recently closed at $157.44 on October 5, 2026. The highest price in this record is $160.41, reached on October 5, 2026; the latest close is 1.9% below that peak. Across the 38 complete calendar years in the table, JCI finished higher in 25 and lower in 13. Its best year was 2021 (+74.5%) and its worst was 2007 (-68.7%).
Over roughly 39 years the share price changed +2119.9%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, JCI has gained 46.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $160.41
- Date of high
- Oct 5, 2026
- Low since 1987
- $4.10
- Date of low
- Oct 26, 1987
- 52-week high
- $160.41
- 52-week low
- $104.49
- Last close
- $157.44
JCI returns
1 week
+0.77%
1 month
+8.64%
3 months
+10.24%
6 months
+10.46%
Year to date
+31.47%
1 year
+46.10%
3 years
+204.88%
5 years
+120.81%
JCI price return, excluding dividends.
JCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 157.44 | +28.72% |
| 2025 | 122.31 | +53.04% |
| 2024 | 79.92 | +38.65% |
| 2023 | 57.64 | -9.94% |
| 2022 | 64.00 | -21.29% |
| 2021 | 81.31 | +74.52% |
| 2020 | 46.59 | +14.58% |
| 2019 | 40.66 | +30.28% |
| 2018 | 31.21 | -18.11% |
| 2017 | 38.11 | -7.48% |
| 2016 | 41.19 | +23.35% |
| 2015 | 33.39 | -26.87% |
| 2014 | 45.66 | +7.84% |
| 2013 | 42.35 | +35.80% |
| 2012 | 31.18 | +28.25% |
| 2011 | 24.31 | +12.72% |
| 2010 | 21.57 | +16.14% |
| 2009 | 18.57 | +56.90% |
| 2008 | 11.84 | -40.27% |
| 2007 | 19.82 | -68.69% |
| 2006 | 63.30 | +5.34% |
| 2005 | 60.09 | -19.25% |
| 2004 | 74.41 | +32.37% |
| 2003 | 56.22 | +55.71% |
| 2002 | 36.10 | -68.21% |
| 2001 | 113.58 | -1.71% |
| 2000 | 115.56 | +42.31% |
| 1999 | 81.20 | +3.40% |
| 1998 | 78.53 | +68.58% |
| 1997 | 46.59 | +70.07% |
| 1996 | 27.39 | +47.72% |
| 1995 | 18.54 | +50.00% |
| 1994 | 12.36 | -7.99% |
| 1993 | 13.44 | +24.77% |
| 1992 | 10.77 | +20.80% |
| 1991 | 8.91 | -16.21% |
| 1990 | 10.64 | -18.86% |
| 1989 | 13.11 | +40.91% |
| 1988 | 9.30 | +57.14% |
| 1987* | 5.92 | -16.51% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
JCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 154.95 | 158.14 | 154.86 | 157.44 | +2.23% | |
| 154.84 | 155.71 | 151.36 | 154.00 | -1.24% | |
| 156.78 | 157.55 | 154.25 | 155.93 | -1.78% | |
| 157.67 | 160.41 | 156.73 | 158.76 | +1.22% | |
| 155.72 | 157.53 | 154.24 | 156.85 | +0.39% | |
| 154.00 | 156.95 | 153.17 | 156.24 | +2.95% | |
| 149.98 | 152.06 | 148.68 | 151.77 | +2.10% | |
| 150.19 | 151.51 | 148.62 | 148.65 | -0.52% | |
| 150.08 | 150.52 | 148.75 | 149.42 | +0.36% | |
| 149.68 | 151.00 | 146.78 | 148.89 | -0.87% | |
| 147.03 | 150.66 | 146.28 | 150.20 | +3.33% | |
| 144.15 | 146.45 | 143.57 | 145.36 | -0.37% | |
| 146.04 | 147.23 | 145.31 | 145.90 | -0.37% | |
| 145.00 | 146.93 | 144.28 | 146.44 | +0.87% | |
| 143.94 | 145.83 | 142.94 | 145.18 | +1.33% | |
| 141.05 | 143.52 | 140.49 | 143.28 | +1.57% | |
| 143.00 | 143.46 | 140.86 | 141.06 | +0.42% | |
| 139.91 | 141.79 | 138.04 | 140.47 | +1.58% | |
| 139.17 | 140.43 | 137.13 | 138.29 | +0.38% | |
| 139.95 | 140.45 | 135.79 | 137.76 | -5.65% | |
| 144.55 | 147.05 | 144.29 | 146.01 | +2.24% | |
| 143.31 | 144.52 | 142.43 | 142.81 | -1.46% | |
| 145.21 | 147.05 | 144.62 | 144.92 | -0.99% | |
| 145.50 | 146.68 | 144.83 | 146.37 | +0.99% | |
| 142.15 | 144.97 | 142.15 | 144.94 | +1.91% | |
| 139.52 | 142.79 | 138.47 | 142.23 | +2.14% | |
| 140.00 | 140.00 | 137.54 | 139.25 | 0.00% | |
| 138.57 | 139.70 | 137.60 | 139.25 | +0.73% | |
| 138.89 | 139.15 | 137.97 | 138.24 | -0.97% | |
| 142.66 | 142.66 | 138.82 | 139.59 | -1.84% | |
| 145.35 | 145.41 | 141.71 | 142.21 | -1.47% | |
| 142.72 | 145.17 | 142.34 | 144.33 | +1.77% | |
| 144.85 | 144.99 | 141.24 | 141.82 | -0.82% | |
| 142.54 | 143.50 | 140.80 | 142.99 | -0.04% | |
| 146.00 | 146.08 | 143.02 | 143.05 | -0.08% | |
| 143.70 | 146.17 | 142.84 | 143.16 | -1.23% | |
| 149.06 | 149.64 | 144.64 | 144.94 | -3.17% | |
| 151.40 | 152.23 | 148.25 | 149.68 | -2.75% | |
| 154.11 | 155.79 | 152.73 | 153.92 | +0.18% | |
| 151.51 | 153.93 | 150.24 | 153.64 | +1.45% | |
| 152.63 | 152.99 | 150.01 | 151.45 | -0.88% | |
| 156.51 | 156.84 | 152.65 | 152.79 | -1.27% | |
| 153.12 | 154.96 | 151.77 | 154.76 | +2.69% | |
| 153.30 | 153.81 | 150.33 | 150.70 | -0.99% | |
| 154.30 | 154.85 | 151.49 | 152.21 | -1.51% | |
| 153.65 | 156.00 | 152.56 | 154.55 | +0.59% | |
| 152.23 | 157.06 | 152.23 | 153.65 | +0.02% | |
| 149.00 | 154.32 | 146.80 | 153.62 | +4.94% | |
| 146.68 | 148.41 | 143.71 | 146.39 | -0.18% | |
| 146.63 | 147.86 | 144.39 | 146.66 | +1.93% | |
| 144.03 | 146.07 | 141.82 | 143.88 | +3.20% | |
| 144.33 | 147.04 | 136.24 | 139.42 | -0.61% | |
| 141.52 | 141.82 | 136.68 | 140.28 | -2.17% | |
| 144.05 | 144.58 | 140.65 | 143.39 | +0.01% | |
| 142.46 | 144.24 | 141.89 | 143.37 | +0.06% | |
| 142.15 | 145.28 | 141.61 | 143.29 | +0.56% | |
| 140.25 | 143.43 | 140.25 | 142.49 | +0.55% | |
| 142.20 | 142.94 | 139.94 | 141.71 | +1.68% | |
| 142.83 | 143.08 | 138.74 | 139.37 | -0.78% | |
| 138.60 | 142.53 | 137.13 | 140.46 | -0.57% | |
| 140.32 | 142.37 | 139.25 | 141.26 | -1.05% | |
| 145.84 | 146.55 | 140.00 | 142.76 | -1.71% | |
| 145.69 | 147.25 | 143.45 | 145.24 | +0.91% | |
| 141.40 | 144.63 | 140.87 | 143.93 | +0.78% | |
| 140.06 | 144.72 | 139.80 | 142.81 | +1.62% | |
| 142.25 | 142.82 | 138.09 | 140.53 | +0.21% | |
| 139.14 | 140.62 | 138.44 | 140.23 | -0.28% | |
| 142.94 | 142.94 | 136.22 | 140.62 | -1.47% | |
| 142.70 | 144.88 | 142.00 | 142.72 | +1.39% | |
| 144.58 | 146.27 | 139.23 | 140.76 | -2.79% | |
| 144.25 | 151.18 | 142.72 | 144.80 | -0.90% | |
| 141.58 | 148.26 | 141.58 | 146.11 | +4.02% | |
| 138.48 | 140.94 | 138.16 | 140.47 | +1.50% | |
| 143.60 | 143.60 | 138.15 | 138.40 | -4.87% | |
| 145.83 | 147.76 | 144.96 | 145.49 | +1.88% | |
| 141.84 | 144.46 | 140.53 | 142.81 | +1.08% | |
| 143.76 | 145.95 | 141.07 | 141.28 | -4.68% | |
| 145.31 | 148.78 | 145.06 | 148.21 | +2.34% | |
| 148.70 | 149.38 | 144.79 | 144.82 | +0.84% | |
| 146.34 | 148.86 | 143.44 | 143.62 | -1.07% | |
| 146.36 | 149.00 | 145.13 | 145.17 | -0.61% | |
| 147.67 | 149.23 | 145.96 | 146.06 | +0.76% | |
| 145.83 | 146.28 | 143.53 | 144.96 | +0.66% | |
| 141.66 | 144.87 | 139.73 | 144.01 | +3.34% | |
| 148.18 | 149.10 | 138.65 | 139.36 | -5.68% | |
| 147.10 | 148.70 | 143.32 | 147.75 | +2.57% | |
| 145.06 | 146.50 | 143.34 | 144.05 | +0.28% | |
| 145.75 | 146.63 | 142.30 | 143.65 | -2.54% | |
| 145.51 | 147.88 | 144.19 | 147.40 | +0.30% | |
| 142.21 | 148.38 | 141.89 | 146.96 | +3.50% | |
| 137.42 | 142.24 | 136.54 | 141.99 | +6.03% | |
| 132.05 | 135.53 | 131.32 | 133.91 | -0.11% | |
| 135.90 | 137.68 | 133.98 | 134.06 | -1.54% | |
| 137.36 | 138.01 | 135.17 | 136.15 | -1.48% | |
| 141.18 | 141.19 | 137.30 | 138.20 | -1.44% | |
| 140.47 | 141.45 | 139.24 | 140.22 | +1.34% | |
| 136.56 | 140.19 | 134.30 | 138.36 | +2.13% | |
| 137.56 | 137.56 | 135.30 | 135.47 | -1.66% | |
| 136.43 | 138.68 | 135.80 | 137.75 | +1.72% | |
| 136.32 | 137.10 | 133.61 | 135.42 | -1.38% | |
| 142.83 | 142.83 | 137.14 | 137.31 | -4.03% | |
| 142.47 | 143.73 | 141.19 | 143.08 | -1.34% | |
| 144.33 | 145.88 | 143.38 | 145.03 | +0.86% | |
| 141.52 | 145.07 | 140.91 | 143.80 | +1.96% | |
| 140.97 | 142.48 | 138.86 | 141.04 | -0.52% | |
| 138.74 | 143.05 | 137.84 | 141.78 | +1.62% | |
| 140.65 | 142.33 | 139.33 | 139.52 | +0.19% | |
| 144.62 | 145.13 | 137.40 | 139.25 | -2.72% | |
| 138.83 | 144.31 | 138.36 | 143.14 | -1.16% | |
| 145.94 | 147.32 | 142.82 | 144.82 | +0.29% | |
| 144.75 | 146.45 | 143.10 | 144.40 | -0.47% | |
| 146.56 | 146.90 | 145.08 | 145.08 | -0.65% | |
| 143.48 | 146.21 | 143.11 | 146.03 | +3.31% | |
| 141.35 | 143.07 | 140.71 | 141.35 | -0.17% | |
| 141.50 | 142.35 | 138.99 | 141.59 | -1.25% | |
| 143.17 | 144.89 | 142.07 | 143.38 | +1.03% | |
| 141.75 | 142.91 | 141.25 | 141.92 | +0.13% | |
| 141.14 | 142.92 | 140.01 | 141.73 | +1.37% | |
| 140.44 | 140.97 | 138.35 | 139.81 | +0.06% | |
| 140.78 | 142.31 | 139.05 | 139.72 | -0.89% | |
| 140.53 | 141.77 | 140.20 | 140.98 | +0.08% | |
| 139.29 | 142.46 | 138.11 | 140.87 | +2.41% | |
| 136.97 | 138.28 | 135.10 | 137.55 | +0.25% | |
| 140.50 | 141.30 | 135.89 | 137.21 | -3.41% | |
| 141.52 | 143.14 | 139.41 | 142.05 | -0.54% | |
| 141.61 | 143.00 | 140.64 | 142.82 | +0.20% | |
| 142.57 | 143.05 | 141.52 | 142.53 | +0.48% | |
| 138.94 | 142.36 | 138.59 | 141.85 | +2.05% | |
| 137.99 | 140.64 | 137.14 | 139.00 | +4.39% | |
| 132.97 | 134.11 | 131.70 | 133.15 | -0.45% | |
| 132.97 | 133.92 | 132.30 | 133.75 | +0.59% | |
| 131.39 | 134.99 | 130.78 | 132.97 | -1.30% | |
| 133.02 | 135.60 | 132.53 | 134.72 | +2.88% | |
| 128.57 | 131.68 | 127.29 | 130.95 | +3.45% | |
| 132.44 | 132.98 | 125.91 | 126.58 | -3.59% | |
| 131.19 | 133.32 | 130.75 | 131.29 | -0.21% | |
| 136.00 | 136.87 | 130.96 | 131.57 | -4.30% | |
| 137.08 | 138.38 | 136.43 | 137.48 | +0.77% | |
| 131.83 | 136.89 | 130.77 | 136.43 | +2.37% | |
| 133.60 | 135.40 | 132.40 | 133.27 | +2.75% | |
| 133.08 | 133.54 | 128.41 | 129.70 | -2.66% | |
| 131.55 | 133.80 | 130.73 | 133.25 | -0.38% | |
| 133.05 | 135.55 | 133.04 | 133.76 | +0.91% | |
| 132.15 | 132.96 | 129.37 | 132.56 | +0.66% | |
| 131.62 | 132.13 | 130.61 | 131.69 | +1.18% | |
| 132.22 | 133.00 | 129.15 | 130.16 | -0.60% | |
| 134.02 | 134.48 | 130.40 | 130.94 | -3.00% | |
| 133.48 | 135.18 | 132.20 | 134.99 | +0.78% | |
| 133.36 | 136.18 | 132.60 | 133.94 | +0.64% | |
| 130.19 | 134.25 | 128.76 | 133.09 | +0.52% | |
| 135.21 | 135.73 | 131.85 | 132.40 | -3.48% | |
| 138.77 | 139.28 | 134.10 | 137.18 | -2.01% | |
| 141.35 | 141.96 | 139.37 | 140.00 | +0.30% | |
| 141.06 | 142.74 | 138.17 | 139.58 | -4.04% | |
| 144.20 | 146.14 | 142.98 | 145.46 | +0.80% | |
| 142.80 | 144.60 | 142.25 | 144.30 | +0.61% | |
| 144.78 | 145.25 | 141.61 | 143.42 | -0.74% | |
| 144.56 | 146.49 | 143.53 | 144.49 | -0.15% | |
| 143.21 | 145.86 | 142.60 | 144.71 | +1.32% | |
| 142.83 | 144.54 | 142.10 | 142.83 | -0.67% | |
| 142.61 | 145.34 | 142.06 | 143.79 | +0.76% | |
| 138.84 | 142.78 | 138.84 | 142.70 | +2.31% | |
| 141.87 | 143.00 | 139.40 | 139.48 | -1.92% | |
| 139.11 | 142.77 | 138.80 | 142.21 | +2.13% | |
| 138.55 | 139.98 | 137.87 | 139.24 | +0.48% | |
| 142.13 | 143.17 | 138.09 | 138.57 | -1.70% | |
| 141.14 | 142.87 | 139.77 | 140.96 | +1.59% | |
| 138.65 | 140.20 | 138.17 | 138.75 | -0.18% | |
| 136.00 | 139.43 | 136.00 | 139.00 | +0.98% | |
| 136.05 | 138.23 | 134.40 | 137.65 | +3.87% | |
| 130.47 | 132.77 | 129.14 | 132.52 | +2.34% | |
| 132.50 | 136.24 | 128.17 | 129.49 | +4.42% | |
| 123.43 | 124.81 | 122.37 | 124.01 | +0.84% | |
| 119.00 | 123.11 | 118.41 | 122.98 | +3.12% | |
| 119.00 | 120.78 | 118.92 | 119.26 | -0.85% | |
| 118.25 | 120.84 | 118.25 | 120.28 | +3.03% | |
| 116.03 | 117.65 | 115.55 | 116.74 | -0.19% | |
| 115.95 | 117.77 | 115.20 | 116.96 | +1.64% | |
| 113.66 | 115.76 | 112.95 | 115.07 | +1.30% | |
| 114.63 | 114.69 | 113.02 | 113.59 | -0.80% | |
| 116.28 | 116.61 | 113.96 | 114.51 | -0.85% | |
| 115.18 | 116.19 | 114.67 | 115.49 | +0.81% | |
| 113.19 | 114.75 | 113.19 | 114.56 | -0.04% | |
| 113.75 | 115.39 | 113.20 | 114.61 | +1.47% | |
| 113.21 | 113.92 | 112.32 | 112.95 | +0.73% | |
| 112.08 | 112.80 | 109.84 | 112.13 | +0.04% | |
| 111.69 | 112.64 | 111.11 | 112.09 | +0.63% | |
| 110.82 | 112.28 | 110.01 | 111.39 | +0.49% | |
| 111.34 | 112.49 | 110.77 | 110.85 | -0.40% | |
| 111.31 | 113.16 | 110.92 | 111.29 | -1.00% | |
| 115.00 | 115.94 | 112.38 | 112.41 | -1.35% | |
| 112.59 | 115.07 | 108.41 | 113.95 | -6.24% | |
| 123.00 | 124.07 | 121.48 | 121.53 | -0.64% | |
| 120.46 | 122.90 | 120.35 | 122.31 | +2.14% | |
| 121.00 | 121.18 | 119.67 | 119.75 | -0.98% | |
| 121.57 | 122.16 | 120.88 | 120.94 | -0.63% | |
| 121.50 | 122.21 | 121.33 | 121.71 | -0.29% | |
| 121.42 | 122.12 | 121.12 | 122.06 | +0.55% | |
| 121.23 | 121.68 | 120.91 | 121.39 | +0.21% | |
| 119.78 | 121.15 | 119.43 | 121.13 | +0.98% | |
| 119.97 | 120.13 | 118.77 | 119.96 | +0.36% | |
| 117.49 | 120.19 | 117.49 | 119.53 | +1.52% | |
| 118.00 | 119.52 | 116.81 | 117.74 | +1.17% | |
| 118.52 | 120.00 | 116.00 | 116.38 | -2.08% | |
| 117.46 | 119.60 | 116.94 | 118.85 | +1.69% | |
| 116.02 | 116.91 | 115.08 | 116.88 | +1.85% | |
| 117.74 | 118.06 | 113.92 | 114.76 | -2.80% | |
| 115.28 | 118.06 | 114.19 | 118.06 | +1.94% | |
| 116.22 | 117.02 | 114.98 | 115.81 | +0.03% | |
| 114.20 | 116.52 | 114.06 | 115.77 | +0.69% | |
| 114.52 | 117.34 | 114.22 | 114.98 | +0.66% | |
| 114.00 | 114.45 | 113.46 | 114.23 | +0.03% | |
| 113.61 | 115.16 | 113.00 | 114.20 | -0.02% | |
| 115.00 | 115.40 | 113.47 | 114.22 | -0.92% | |
| 115.34 | 115.74 | 114.58 | 115.28 | +0.30% | |
| 115.41 | 116.12 | 114.77 | 114.94 | -1.18% | |
| 116.88 | 117.26 | 115.43 | 116.31 | +0.02% | |
| 114.69 | 117.18 | 114.55 | 116.29 | +1.43% | |
| 114.76 | 115.50 | 112.57 | 114.65 | +0.40% | |
| 114.08 | 115.52 | 113.55 | 114.19 | +0.56% | |
| 113.06 | 114.31 | 112.21 | 113.55 | +0.50% | |
| 116.30 | 117.32 | 112.83 | 112.99 | -1.25% | |
| 114.40 | 116.37 | 114.11 | 114.42 | -0.02% | |
| 115.80 | 116.01 | 114.07 | 114.44 | -1.67% | |
| 118.49 | 119.08 | 115.83 | 116.38 | -1.97% | |
| 118.60 | 120.28 | 118.00 | 118.72 | -1.23% | |
| 122.73 | 123.65 | 119.75 | 120.20 | -2.01% | |
| 122.07 | 123.78 | 122.07 | 122.66 | +0.59% | |
| 122.31 | 122.67 | 121.34 | 121.94 | -0.52% | |
| 122.75 | 123.76 | 121.85 | 122.58 | +0.27% | |
| 120.80 | 122.55 | 119.35 | 122.25 | 0.00% | |
| 120.65 | 123.37 | 119.02 | 122.25 | +1.15% | |
| 120.93 | 123.05 | 118.00 | 120.86 | +8.84% | |
| 111.57 | 112.35 | 110.70 | 111.04 | -1.89% | |
| 114.49 | 114.95 | 112.63 | 113.18 | -1.06% | |
| 113.80 | 115.16 | 113.80 | 114.39 | +0.16% | |
| 113.07 | 116.48 | 112.39 | 114.21 | +0.77% | |
| 112.07 | 114.31 | 112.07 | 113.34 | +1.01% | |
| 112.97 | 113.41 | 111.54 | 112.21 | -0.74% | |
| 114.07 | 114.60 | 112.39 | 113.05 | +0.10% | |
| 112.00 | 113.38 | 111.60 | 112.94 | +2.16% | |
| 108.80 | 110.71 | 108.47 | 110.55 | +1.85% | |
| 112.00 | 112.17 | 107.84 | 108.54 | -2.37% | |
| 110.22 | 111.59 | 109.73 | 111.18 | +0.52% | |
| 109.86 | 110.63 | 109.36 | 110.60 | +1.63% | |
| 108.87 | 109.69 | 107.77 | 108.83 | -0.49% | |
| 111.45 | 111.45 | 108.45 | 109.37 | -1.31% | |
| 108.78 | 111.13 | 108.70 | 110.82 | +2.75% | |
| 105.00 | 108.25 | 104.49 | 107.85 | +1.38% | |
| 106.69 | 107.60 | 106.02 | 106.38 | +0.79% | |
| 108.42 | 109.34 | 105.41 | 105.55 | -2.05% | |
| 108.97 | 110.00 | 106.80 | 107.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JCI chart for longer ranges.