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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.71$80.253,609,600——
2019-12-30$40.65$80.132,029,200——
2019-12-27$41.06$80.941,800,300——
2019-12-26$41.11$81.041,851,600——
2019-12-24$41.12$81.06983,700——
2019-12-23$41.21$81.233,240,700——
2019-12-20$41.22$81.2513,167,500——
2019-12-19$40.76$80.355,532,700——
2019-12-18$40.60$80.036,431,500——
2019-12-17$40.68$80.197,422,300——
2019-12-16$40.60$80.039,359,200——
2019-12-13$40.44$79.729,084,000——
2019-12-12$42.01$82.305,562,300——
2019-12-11$42.70$83.653,511,600——
2019-12-10$42.09$82.463,809,000——
2019-12-09$42.00$82.283,669,700——
2019-12-06$42.09$82.463,964,600——
2019-12-05$41.75$81.794,461,800——
2019-12-04$42.13$82.533,924,600——
2019-12-03$41.79$81.874,376,700——
2019-12-02$42.27$82.815,633,600——
2019-11-29$42.83$83.911,855,400——
2019-11-27$43.11$84.453,420,000——
2019-11-26$42.95$84.144,520,500——
2019-11-25$42.62$83.493,916,200——
2019-11-22$42.70$83.653,278,900——
2019-11-21$42.23$82.734,205,200——
2019-11-20$42.41$83.083,449,400——
2019-11-19$42.91$84.065,009,500——
2019-11-18$42.53$83.322,953,200——
2019-11-15$42.39$83.044,105,000——
2019-11-14$42.30$82.874,268,100——
2019-11-13$41.85$81.995,754,800——
2019-11-12$42.56$83.384,000,300——
2019-11-11$42.24$82.753,582,100——
2019-11-08$42.52$83.304,933,400——
2019-11-07$42.29$82.856,062,100——
2019-11-06$44.23$86.654,880,100——
2019-11-05$43.89$85.986,389,200——
2019-11-04$44.46$87.105,980,700——
2019-11-01$43.82$85.854,608,900——
2019-10-31$43.33$84.894,611,700——
2019-10-30$43.21$84.653,598,700——
2019-10-29$43.36$84.944,769,500——
2019-10-28$42.67$83.595,384,500——
2019-10-25$42.56$83.383,821,100——
2019-10-24$42.30$82.874,231,900——
2019-10-23$42.37$83.004,961,400——
2019-10-22$42.69$83.636,055,000——
2019-10-21$42.39$83.048,328,400——
2019-10-18$41.85$81.996,123,500——
2019-10-17$42.58$83.427,635,500——
2019-10-16$42.00$82.286,424,800——
2019-10-15$42.20$82.673,268,400——
2019-10-14$42.24$82.752,593,800——
2019-10-11$42.72$83.695,266,000——
2019-10-10$41.79$81.875,980,000——
2019-10-09$41.60$81.509,277,800——
2019-10-08$41.31$80.934,889,700——
2019-10-07$42.24$82.754,597,200——
2019-10-04$42.44$83.144,371,800——
2019-10-03$42.03$82.346,224,400——
2019-10-02$41.86$82.015,734,000——
2019-10-01$42.95$84.143,846,800——
2019-09-30$43.89$85.983,961,600——
2019-09-27$43.67$85.553,566,900——
2019-09-26$43.59$85.394,234,900——
2019-09-25$43.70$85.613,710,500——
2019-09-24$43.46$85.145,410,700——
2019-09-23$44.24$86.673,276,100——
2019-09-20$43.91$86.029,911,500——
2019-09-19$44.03$86.263,204,400——
2019-09-18$44.11$86.414,360,800——
2019-09-17$43.86$85.923,989,600——
2019-09-16$43.71$85.633,173,300——
2019-09-13$44.04$86.283,659,800——
2019-09-12$44.30$86.283,703,500——
2019-09-11$44.12$85.935,124,100——
2019-09-10$42.97$83.694,191,000——
2019-09-09$42.89$83.534,637,000——
2019-09-06$42.82$83.393,731,600——
2019-09-05$42.85$83.454,681,100——
2019-09-04$42.40$82.584,946,800——
2019-09-03$42.01$81.823,772,600——
2019-08-30$42.69$83.144,049,100——
2019-08-29$42.62$83.005,835,700——
2019-08-28$42.54$82.852,928,100——
2019-08-27$41.99$81.785,574,000——
2019-08-26$41.59$81.004,297,200——
2019-08-23$41.29$80.416,418,400——
2019-08-22$42.13$82.055,080,700——
2019-08-21$42.90$83.554,361,900——
2019-08-20$42.37$82.523,793,900——
2019-08-19$42.64$83.044,262,400——
2019-08-16$42.33$82.444,848,500——
2019-08-15$41.54$80.905,091,400——
2019-08-14$41.51$80.844,527,800——
2019-08-13$42.87$83.494,863,800——
2019-08-12$41.85$81.502,335,500——
2019-08-09$42.31$82.402,972,400——
2019-08-08$42.60$82.974,707,200——
2019-08-07$41.88$81.564,222,300——
2019-08-06$41.87$81.544,536,600——
2019-08-05$41.40$80.635,493,700——
2019-08-02$41.93$81.664,375,700——
2019-08-01$42.01$81.826,032,700——
2019-07-31$42.44$82.658,660,400——
2019-07-30$41.27$80.383,695,000——
2019-07-29$40.91$79.673,405,800——
2019-07-26$41.20$80.242,874,600——
2019-07-25$41.12$80.083,160,000——
2019-07-24$41.40$80.633,074,700——
2019-07-23$41.06$79.974,628,900——
2019-07-22$41.00$79.852,729,200——
2019-07-19$41.32$80.473,216,600——
2019-07-18$41.17$80.182,873,100——
2019-07-17$41.06$79.974,453,800——
2019-07-16$42.06$81.913,424,500——
2019-07-15$41.82$81.454,185,000——
2019-07-12$41.54$80.906,417,800——
2019-07-11$41.33$80.494,286,900——
2019-07-10$41.33$80.493,635,800——
2019-07-09$41.65$81.124,571,800——
2019-07-08$41.69$81.195,176,600——
2019-07-05$41.87$81.543,023,500——
2019-07-03$41.83$81.472,952,700——
2019-07-02$41.64$81.104,368,400——
2019-07-01$41.89$81.583,751,600——
2019-06-28$41.31$80.455,236,400——
2019-06-27$40.53$78.934,981,100——
2019-06-26$40.62$79.114,252,300——
2019-06-25$40.58$79.035,953,100——
2019-06-24$40.44$78.767,712,600——
2019-06-21$40.09$78.0827,707,400——
2019-06-20$39.70$76.817,667,200——
2019-06-19$39.06$75.576,177,800——
2019-06-18$39.66$76.736,630,800——
2019-06-17$39.17$75.796,890,500——
2019-06-14$39.95$77.294,964,800——
2019-06-13$40.27$77.915,996,200——
2019-06-12$39.53$76.488,776,200——
2019-06-11$38.87$75.218,044,300——
2019-06-10$38.81$75.098,651,400——
2019-06-07$39.11$75.679,042,000——
2019-06-06$39.45$76.337,369,500——
2019-06-05$39.46$76.3517,685,700——
2019-06-04$39.55$76.5214,166,300——
2019-06-03$39.00$75.4622,706,800——
2019-05-31$38.52$74.5327,662,400——
2019-05-30$38.93$75.3225,331,900——
2019-05-29$38.25$74.0117,837,600——
2019-05-28$38.46$74.4113,800,200——
2019-05-24$38.51$74.5114,041,200——
2019-05-23$38.76$74.9915,821,100——
2019-05-22$39.21$75.867,390,800——
2019-05-21$39.49$76.406,483,700——
2019-05-20$39.09$75.636,675,500——
2019-05-17$38.95$75.365,040,900——
2019-05-16$39.18$75.815,678,400——
2019-05-15$39.05$75.556,203,600——
2019-05-14$39.25$75.945,727,000——
2019-05-13$39.10$75.657,744,700——
2019-05-10$39.68$76.775,353,700——
2019-05-09$39.59$76.606,883,000——
2019-05-08$39.38$76.196,987,200——
2019-05-07$39.25$75.945,142,800——
2019-05-06$39.59$76.603,644,800——
2019-05-03$39.58$76.583,700,400——
2019-05-02$38.98$75.427,163,500——
2019-05-01$39.29$76.0212,988,900——
2019-04-30$37.50$72.554,803,000——
2019-04-29$37.32$72.213,037,600——
2019-04-26$37.19$71.957,389,300——
2019-04-25$36.65$70.912,898,300——
2019-04-24$37.10$71.783,069,700——
2019-04-23$36.96$71.513,268,100——
2019-04-22$36.65$70.912,157,300——
2019-04-18$36.75$71.102,119,900——
2019-04-17$36.59$70.794,150,100——
2019-04-16$36.86$71.327,312,700——
2019-04-15$36.60$70.815,244,600——
2019-04-12$36.08$69.817,693,400——
2019-04-11$35.81$69.289,273,300——
2019-04-10$35.82$69.305,095,600——
2019-04-09$35.87$69.405,066,700——
2019-04-08$36.40$70.434,818,100——
2019-04-05$36.19$70.028,554,800——
2019-04-04$36.14$69.928,130,400——
2019-04-03$36.01$69.677,136,900——
2019-04-02$36.50$70.625,215,500——
2019-04-01$36.92$71.434,867,400——
2019-03-29$36.94$71.473,615,200——
2019-03-28$36.90$71.392,304,900——
2019-03-27$36.47$70.562,596,900——
2019-03-26$36.56$70.743,029,800——
2019-03-25$36.16$69.963,017,600——
2019-03-22$36.13$69.903,345,400——
2019-03-21$36.96$71.512,747,200——
2019-03-20$36.38$70.392,839,300——
2019-03-19$36.37$70.373,781,900——
2019-03-18$36.42$70.474,595,300——
2019-03-15$35.83$69.326,559,000——
2019-03-14$36.01$69.173,182,900——
2019-03-13$36.27$69.672,552,500——
2019-03-12$36.09$69.322,531,600——
2019-03-11$36.14$69.423,167,300——
2019-03-08$35.88$68.924,679,200——
2019-03-07$35.67$68.526,603,800——
2019-03-06$35.16$67.542,422,500——
2019-03-05$35.23$67.672,998,700——
2019-03-04$35.31$67.824,143,200——
2019-03-01$35.29$67.793,765,000——
2019-02-28$35.27$67.753,821,800——
2019-02-27$35.51$68.213,183,500——
2019-02-26$35.58$68.343,482,500——
2019-02-25$35.83$68.822,694,800——
2019-02-22$35.77$68.713,499,800——
2019-02-21$35.59$68.364,487,600——
2019-02-20$35.43$68.053,478,000——
2019-02-19$34.91$67.062,793,500——
2019-02-15$35.10$67.423,407,600——
2019-02-14$34.65$66.562,654,200——
2019-02-13$34.83$66.903,771,100——
2019-02-12$34.61$66.485,415,500——
2019-02-11$34.07$65.444,073,700——
2019-02-08$34.00$65.314,308,700——
2019-02-07$33.89$65.106,616,000——
2019-02-06$34.12$65.544,357,100——
2019-02-05$34.04$65.384,083,900——
2019-02-04$33.82$64.967,255,900——
2019-02-01$33.25$63.876,945,000——
2019-01-31$33.77$64.877,861,100——
2019-01-30$33.09$63.564,546,800——
2019-01-29$32.82$63.043,791,800——
2019-01-28$32.69$62.795,234,400——
2019-01-25$32.71$62.833,050,700——
2019-01-24$32.27$61.983,096,900——
2019-01-23$32.04$61.544,237,400——
2019-01-22$32.55$62.525,963,400——
2019-01-18$32.73$62.875,493,100——
2019-01-17$32.26$61.974,449,300——
2019-01-16$31.67$60.833,528,100——
2019-01-15$31.71$60.914,707,900——
2019-01-14$32.37$62.185,315,100——
2019-01-11$32.18$61.816,557,400——
2019-01-10$31.88$61.244,885,400——
2019-01-09$31.97$61.414,273,300——
2019-01-08$31.94$61.355,591,600——
2019-01-07$31.72$60.935,555,000——
2019-01-04$31.21$59.956,400,300——
2019-01-03$30.01$57.645,661,000——
2019-01-02$30.50$58.595,291,900——