NYSE:JCI | Historical Stock Price | Johnson Controls International plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-09-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.88$11.52$27.18$64.11$151.26$356.831987-09-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.63$45.723,511,631——
2012-12-28$29.92$44.662,238,329——
2012-12-27$30.27$45.192,826,036——
2012-12-26$30.40$45.382,497,039——
2012-12-24$30.63$45.721,000,363——
2012-12-21$30.76$45.924,313,353——
2012-12-20$30.87$46.082,560,928——
2012-12-19$30.62$45.702,931,277——
2012-12-18$30.68$45.803,923,331——
2012-12-17$30.45$45.454,290,242——
2012-12-14$29.90$44.632,017,247——
2012-12-13$29.95$44.703,602,833——
2012-12-12$30.09$44.922,936,530——
2012-12-11$29.74$44.393,593,856——
2012-12-10$29.98$44.752,207,483——
2012-12-07$30.01$44.802,052,486——
2012-12-06$29.95$44.704,285,276——
2012-12-05$29.99$44.774,013,292——
2012-12-04$29.48$44.002,594,067——
2012-12-03$29.21$43.613,410,496——
2012-11-30$29.71$44.342,987,622——
2012-11-29$29.81$44.505,076,971——
2012-11-28$29.63$44.243,774,924——
2012-11-27$28.84$43.052,680,876——
2012-11-26$28.97$43.253,053,708——
2012-11-23$28.96$43.231,890,136——
2012-11-21$28.49$42.532,768,545——
2012-11-20$28.42$42.423,364,370——
2012-11-19$28.27$42.204,583,618——
2012-11-16$28.03$41.845,290,796——
2012-11-15$27.75$41.425,707,271——
2012-11-14$27.86$41.598,311,938——
2012-11-13$28.62$42.723,674,172——
2012-11-12$28.70$42.842,120,769——
2012-11-09$28.86$43.082,173,580——
2012-11-08$28.90$43.142,663,304——
2012-11-07$29.08$43.414,220,909——
2012-11-06$29.90$44.634,845,766——
2012-11-05$29.07$43.392,018,584——
2012-11-02$29.12$43.474,034,684——
2012-11-01$28.95$43.222,719,554——
2012-10-31$28.14$42.002,574,107——
2012-10-26$28.14$42.003,785,716——
2012-10-25$28.04$41.862,679,348——
2012-10-24$27.77$41.453,795,934——
2012-10-23$28.08$41.924,294,253——
2012-10-22$28.69$42.832,659,007——
2012-10-19$28.88$43.113,459,679——
2012-10-18$29.15$43.523,807,299——
2012-10-17$29.15$43.524,514,285——
2012-10-16$29.08$43.414,675,298——
2012-10-15$28.68$42.814,259,778——
2012-10-12$28.36$42.339,378,482——
2012-10-11$28.75$42.698,464,929——
2012-10-10$29.43$43.705,553,707——
2012-10-09$29.39$43.643,626,708——
2012-10-08$29.50$43.794,293,871——
2012-10-05$29.54$43.854,904,976——
2012-10-04$30.05$44.624,775,478——
2012-10-03$30.02$44.578,399,798——
2012-10-02$30.35$45.0511,991,267——
2012-10-01$29.84$44.308,411,258——
2012-09-28$29.28$43.4813,364,044——
2012-09-27$29.18$43.3115,104,984——
2012-09-26$28.46$42.2512,647,842——
2012-09-25$28.53$42.3618,877,724——
2012-09-24$29.22$43.3813,348,099——
2012-09-21$29.16$43.3020,606,176——
2012-09-20$28.80$42.7510,227,011——
2012-09-19$28.71$42.6318,923,063——
2012-09-18$28.32$42.0417,500,265——
2012-09-17$28.58$42.4216,059,792——
2012-09-14$28.75$42.6914,976,459——
2012-09-13$28.97$43.0016,425,769——
2012-09-12$29.26$43.443,627,886——
2012-09-11$28.99$43.046,120,953——
2012-09-10$28.94$42.976,941,280——
2012-09-07$29.48$43.765,046,650——
2012-09-06$29.54$43.865,895,410——
2012-09-05$28.91$42.924,131,225——
2012-09-04$29.19$43.343,406,954——
2012-08-31$29.35$43.576,769,722——
2012-08-30$29.18$43.326,902,281——
2012-08-29$29.22$43.384,217,677——
2012-08-28$29.37$43.604,322,379——
2012-08-27$29.56$43.884,540,621——
2012-08-24$29.39$43.643,677,067——
2012-08-23$29.35$43.573,273,435——
2012-08-22$29.54$43.852,551,085——
2012-08-21$29.69$44.073,397,541——
2012-08-20$29.78$44.223,198,510——
2012-08-17$29.83$44.295,806,077——
2012-08-16$30.16$44.777,616,562——
2012-08-15$29.49$43.782,636,576——
2012-08-14$29.43$43.692,578,750——
2012-08-13$29.53$43.842,871,532——
2012-08-10$29.60$43.952,186,452——
2012-08-09$29.45$43.722,533,603——
2012-08-08$29.40$43.654,310,468——
2012-08-07$29.60$43.954,351,388——
2012-08-06$29.22$43.383,465,165——
2012-08-03$29.26$43.447,991,569——
2012-08-02$28.62$42.494,933,302——
2012-08-01$28.52$42.356,157,838——
2012-07-31$28.60$42.469,493,134——
2012-07-30$27.99$41.564,762,897——
2012-07-27$28.09$41.707,213,506——
2012-07-26$27.30$40.525,890,992——
2012-07-25$26.90$39.934,829,368——
2012-07-24$26.64$39.368,115,867——
2012-07-23$26.87$39.706,362,824——
2012-07-20$27.34$40.395,060,674——
2012-07-19$27.59$40.763,748,918——
2012-07-18$27.60$40.775,207,833——
2012-07-17$27.25$40.263,699,352——
2012-07-16$27.13$40.094,497,587——
2012-07-13$26.98$39.866,333,815——
2012-07-12$26.54$39.208,443,806——
2012-07-11$26.93$39.796,622,947——
2012-07-10$27.13$40.089,231,475——
2012-07-09$27.76$41.015,387,076——
2012-07-06$27.42$40.504,323,531——
2012-07-05$28.10$41.512,496,717——
2012-07-03$28.29$41.793,338,177——
2012-07-02$27.75$41.005,545,955——
2012-06-29$27.51$40.645,672,174——
2012-06-28$26.76$39.533,944,106——
2012-06-27$26.96$39.834,485,868——
2012-06-26$26.31$38.866,125,179——
2012-06-25$26.45$39.077,053,667——
2012-06-22$27.21$40.204,657,234——
2012-06-21$27.12$40.075,497,734——
2012-06-20$27.83$41.115,091,412——
2012-06-19$28.12$41.554,294,906——
2012-06-18$27.91$41.234,730,237——
2012-06-15$28.04$41.436,780,289——
2012-06-14$27.59$40.765,170,755——
2012-06-13$27.04$39.954,546,384——
2012-06-12$27.61$40.793,469,584——
2012-06-11$27.42$40.513,262,292——
2012-06-08$27.84$41.133,165,275——
2012-06-07$27.76$41.014,517,951——
2012-06-06$27.66$40.863,433,466——
2012-06-05$26.97$39.854,511,996——
2012-06-04$26.90$39.734,697,386——
2012-06-01$26.80$39.598,404,807——
2012-05-31$27.67$40.884,811,117——
2012-05-30$27.79$41.065,676,976——
2012-05-29$28.42$41.993,668,230——
2012-05-25$28.42$41.994,002,701——
2012-05-24$28.61$42.263,800,981——
2012-05-23$28.38$41.934,325,068——
2012-05-22$28.16$41.597,553,549——
2012-05-21$27.97$41.334,724,474——
2012-05-18$27.22$40.225,615,884——
2012-05-17$27.28$40.306,661,370——
2012-05-16$27.90$41.228,558,114——
2012-05-15$28.56$42.194,188,475——
2012-05-14$28.52$42.144,763,857——
2012-05-11$28.59$42.233,912,599——
2012-05-10$28.66$42.345,122,535——
2012-05-09$28.58$42.235,959,577——
2012-05-08$28.50$42.106,310,185——
2012-05-07$28.71$42.413,353,931——
2012-05-04$28.75$42.485,245,104——
2012-05-03$28.77$42.504,670,298——
2012-05-02$28.99$42.835,301,969——
2012-05-01$29.19$43.124,380,397——
2012-04-30$29.22$43.167,950,072——
2012-04-27$29.97$44.276,414,311——
2012-04-26$29.48$43.569,554,611——
2012-04-25$28.45$42.036,271,762——
2012-04-24$28.43$41.814,029,020——
2012-04-23$28.44$41.833,756,602——
2012-04-20$28.78$42.325,624,145——
2012-04-19$28.62$42.095,098,136——
2012-04-18$28.68$42.183,485,913——
2012-04-17$28.58$42.024,139,870——
2012-04-16$28.41$41.784,560,216——
2012-04-13$28.33$41.665,839,313——
2012-04-12$28.50$41.925,659,494——
2012-04-11$28.06$41.2710,108,668——
2012-04-10$27.65$40.664,987,863——
2012-04-09$28.13$41.378,855,315——
2012-04-05$28.49$41.894,490,671——
2012-04-04$28.75$42.285,193,041——
2012-04-03$29.15$42.874,216,140——
2012-04-02$29.05$42.716,652,341——
2012-03-30$29.24$43.005,448,745——
2012-03-29$29.16$42.8810,532,857——
2012-03-28$29.05$42.7234,677,009——
2012-03-27$27.86$40.984,107,211——
2012-03-26$27.69$40.723,667,269——
2012-03-23$27.51$40.463,142,797——
2012-03-22$27.56$40.533,134,921——
2012-03-21$27.62$40.622,870,763——
2012-03-20$27.51$40.463,491,485——
2012-03-19$27.82$40.913,936,613——
2012-03-16$27.91$41.044,701,612——
2012-03-15$27.76$40.835,131,756——
2012-03-14$27.48$40.415,270,463——
2012-03-13$27.57$40.548,247,273——
2012-03-12$27.33$40.193,573,710——
2012-03-09$27.55$40.515,651,617——
2012-03-08$27.38$40.265,108,702——
2012-03-07$27.21$40.016,226,615——
2012-03-06$26.78$39.387,181,423——
2012-03-05$27.09$39.845,047,994——
2012-03-02$26.89$39.542,575,292——
2012-03-01$26.97$39.665,118,692——
2012-02-29$26.97$39.674,828,600——
2012-02-28$27.07$39.804,039,010——
2012-02-27$27.12$39.887,591,587——
2012-02-24$26.62$39.153,558,917——
2012-02-23$26.83$39.463,878,979——
2012-02-22$26.77$39.365,088,146——
2012-02-21$26.74$39.337,468,826——
2012-02-17$26.00$38.246,517,284——
2012-02-16$25.54$37.566,631,400——
2012-02-15$25.32$37.244,399,032——
2012-02-14$25.53$37.547,100,159——
2012-02-13$25.88$38.056,333,047——
2012-02-10$25.64$37.705,321,949——
2012-02-09$25.86$38.044,802,664——
2012-02-08$26.09$38.374,567,324——
2012-02-07$26.14$38.434,005,390——
2012-02-06$26.42$38.863,250,189——
2012-02-03$26.47$38.937,629,434——
2012-02-02$26.28$38.645,092,181——
2012-02-01$26.31$38.696,680,389——
2012-01-31$26.52$39.0012,162,754——
2012-01-30$25.61$37.675,436,257——
2012-01-27$25.61$37.664,362,915——
2012-01-26$25.65$37.715,877,544——
2012-01-25$25.89$38.077,699,171——
2012-01-24$25.64$37.513,332,030——
2012-01-23$25.75$37.683,338,177——
2012-01-20$25.93$37.945,504,458——
2012-01-19$25.60$37.467,100,927——
2012-01-18$25.47$37.264,774,616——
2012-01-17$25.31$37.044,064,561——
2012-01-13$25.27$36.974,100,679——
2012-01-12$25.56$37.403,524,336——
2012-01-11$25.31$37.043,589,079——
2012-01-10$25.47$37.265,413,204——
2012-01-09$25.25$36.944,651,471——
2012-01-06$25.09$36.723,948,140——
2012-01-05$25.10$36.726,710,167——
2012-01-04$24.99$36.567,434,246——
2012-01-03$24.91$36.449,844,319——