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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.59$94.451,934,200——
2020-12-30$46.42$94.112,281,200——
2020-12-29$45.90$93.052,436,700——
2020-12-28$46.11$93.482,504,700——
2020-12-24$45.93$93.12842,500——
2020-12-23$45.92$93.104,227,100——
2020-12-22$45.64$92.533,298,400——
2020-12-21$45.95$93.164,485,200——
2020-12-18$46.24$93.7411,405,800——
2020-12-17$46.45$93.643,906,300——
2020-12-16$45.77$92.274,755,300——
2020-12-15$46.04$92.824,695,600——
2020-12-14$45.10$90.924,690,700——
2020-12-11$45.55$91.834,008,300——
2020-12-10$45.69$92.113,417,600——
2020-12-09$45.79$92.316,058,900——
2020-12-08$45.26$91.244,645,200——
2020-12-07$45.25$91.223,575,700——
2020-12-04$45.89$92.515,273,200——
2020-12-03$45.73$92.195,228,100——
2020-12-02$45.89$92.514,471,100——
2020-12-01$46.27$93.284,760,500——
2020-11-30$46.04$92.827,699,600——
2020-11-27$45.97$92.681,810,800——
2020-11-25$46.41$93.562,808,300——
2020-11-24$46.66$94.073,314,400——
2020-11-23$45.65$92.033,645,400——
2020-11-20$45.29$91.303,366,700——
2020-11-19$45.71$92.154,792,000——
2020-11-18$45.96$92.666,541,300——
2020-11-17$44.71$90.1414,183,400——
2020-11-16$45.36$91.459,023,800——
2020-11-13$44.65$90.016,850,200——
2020-11-12$43.82$88.345,238,700——
2020-11-11$44.00$88.708,088,400——
2020-11-10$44.42$89.557,835,400——
2020-11-09$44.42$89.557,864,100——
2020-11-06$43.74$88.185,828,200——
2020-11-05$43.48$87.667,535,000——
2020-11-04$41.80$84.2710,159,000——
2020-11-03$44.22$89.156,147,500——
2020-11-02$43.94$88.585,877,100——
2020-10-30$42.21$85.104,632,600——
2020-10-29$42.31$85.303,909,100——
2020-10-28$41.14$82.944,711,100——
2020-10-27$42.18$85.032,835,200——
2020-10-26$42.96$86.613,632,500——
2020-10-23$44.40$89.513,599,700——
2020-10-22$44.48$89.675,164,400——
2020-10-21$43.72$88.144,760,900——
2020-10-20$43.10$86.893,349,000——
2020-10-19$42.42$85.523,911,500——
2020-10-16$43.02$86.733,993,100——
2020-10-15$42.62$85.923,200,400——
2020-10-14$42.51$85.702,945,100——
2020-10-13$42.44$85.563,227,000——
2020-10-12$43.26$87.213,561,800——
2020-10-09$42.97$86.634,381,300——
2020-10-08$43.21$87.114,622,600——
2020-10-07$42.50$85.683,466,100——
2020-10-06$41.65$83.974,009,600——
2020-10-05$42.15$84.973,819,400——
2020-10-02$41.59$83.856,407,700——
2020-10-01$40.68$82.015,196,700——
2020-09-30$40.85$82.354,861,000——
2020-09-29$40.96$82.585,056,300——
2020-09-28$41.44$83.544,504,800——
2020-09-25$40.49$81.634,389,200——
2020-09-24$40.93$81.994,299,600——
2020-09-23$40.35$80.833,748,000——
2020-09-22$41.33$82.793,451,500——
2020-09-21$40.91$81.954,655,200——
2020-09-18$42.78$85.705,590,500——
2020-09-17$42.97$86.084,498,400——
2020-09-16$42.90$85.945,812,700——
2020-09-15$42.29$84.714,711,500——
2020-09-14$42.51$85.164,234,000——
2020-09-11$41.67$83.474,951,300——
2020-09-10$41.13$82.395,009,500——
2020-09-09$41.21$82.554,436,700——
2020-09-08$40.74$81.615,846,100——
2020-09-04$41.31$82.758,616,400——
2020-09-03$40.54$81.214,930,700——
2020-09-02$42.18$84.494,217,500——
2020-09-01$41.18$82.493,580,700——
2020-08-31$40.73$81.594,452,800——
2020-08-28$41.30$82.733,702,100——
2020-08-27$40.90$81.933,356,800——
2020-08-26$41.07$82.274,702,200——
2020-08-25$41.20$82.533,753,000——
2020-08-24$40.99$82.114,331,800——
2020-08-21$40.59$81.317,170,600——
2020-08-20$40.11$80.354,732,700——
2020-08-19$40.23$80.593,395,100——
2020-08-18$40.33$80.794,218,300——
2020-08-17$40.73$81.593,545,200——
2020-08-14$40.86$81.853,105,200——
2020-08-13$40.65$81.434,043,300——
2020-08-12$41.06$82.254,808,700——
2020-08-11$40.79$81.718,454,300——
2020-08-10$40.10$80.335,176,000——
2020-08-07$39.05$78.223,218,700——
2020-08-06$38.39$76.902,762,100——
2020-08-05$38.34$76.804,306,400——
2020-08-04$38.36$76.845,214,000——
2020-08-03$38.92$77.968,042,800——
2020-07-31$38.48$77.088,532,500——
2020-07-30$37.24$74.604,262,800——
2020-07-29$37.99$76.106,896,500——
2020-07-28$36.58$73.283,124,600——
2020-07-27$37.07$74.263,199,100——
2020-07-24$36.80$73.723,674,100——
2020-07-23$37.35$74.824,929,100——
2020-07-22$37.05$74.223,335,400——
2020-07-21$36.71$73.544,355,000——
2020-07-20$36.80$73.724,176,000——
2020-07-17$37.67$75.466,259,900——
2020-07-16$37.17$74.467,025,000——
2020-07-15$36.44$73.008,046,200——
2020-07-14$34.97$70.056,221,700——
2020-07-13$34.00$68.115,851,500——
2020-07-10$33.87$67.855,140,000——
2020-07-09$33.38$66.875,543,300——
2020-07-08$34.15$68.413,901,300——
2020-07-07$34.25$68.614,771,000——
2020-07-06$34.73$69.573,220,000——
2020-07-02$34.34$68.793,585,600——
2020-07-01$33.89$67.894,954,300——
2020-06-30$34.14$68.394,211,100——
2020-06-29$33.82$67.755,076,400——
2020-06-26$33.36$66.8313,590,200——
2020-06-25$33.46$67.033,908,500——
2020-06-24$33.29$66.695,388,300——
2020-06-23$34.79$69.694,659,900——
2020-06-22$34.93$69.974,876,500——
2020-06-19$34.32$68.7511,215,800——
2020-06-18$34.71$69.013,901,900——
2020-06-17$35.25$70.084,378,000——
2020-06-16$35.43$70.446,416,300——
2020-06-15$35.35$70.287,030,300——
2020-06-12$34.45$68.4912,188,100——
2020-06-11$33.62$66.8412,949,500——
2020-06-10$34.43$68.456,768,800——
2020-06-09$35.74$71.064,352,400——
2020-06-08$36.81$73.184,902,700——
2020-06-05$36.05$71.675,940,000——
2020-06-04$34.41$68.415,905,100——
2020-06-03$33.57$66.743,561,800——
2020-06-02$32.35$64.324,552,900——
2020-06-01$31.77$63.163,187,400——
2020-05-29$31.41$62.456,992,700——
2020-05-28$31.53$62.694,835,000——
2020-05-27$31.87$63.366,167,600——
2020-05-26$31.07$61.774,874,800——
2020-05-22$29.53$58.713,649,500——
2020-05-21$29.41$58.476,588,800——
2020-05-20$28.74$57.146,842,500——
2020-05-19$29.00$57.664,633,600——
2020-05-18$29.53$58.715,082,100——
2020-05-15$28.46$56.588,629,200——
2020-05-14$28.59$56.845,778,500——
2020-05-13$27.22$54.126,449,500——
2020-05-12$27.91$55.495,765,400——
2020-05-11$28.56$56.784,188,500——
2020-05-08$29.80$59.254,212,700——
2020-05-07$28.52$56.705,134,100——
2020-05-06$28.31$56.294,784,400——
2020-05-05$28.65$56.965,869,500——
2020-05-04$28.53$56.725,083,800——
2020-05-01$27.86$55.394,747,900——
2020-04-30$29.11$57.885,628,600——
2020-04-29$30.63$60.905,273,800——
2020-04-28$29.73$59.116,102,700——
2020-04-27$29.05$57.764,649,300——
2020-04-24$27.91$55.497,403,600——
2020-04-23$27.85$55.374,893,900——
2020-04-22$27.75$55.175,615,300——
2020-04-21$27.59$54.854,027,900——
2020-04-20$28.47$56.604,635,900——
2020-04-17$29.54$58.734,144,400——
2020-04-16$28.50$56.665,279,400——
2020-04-15$29.10$57.864,256,200——
2020-04-14$30.80$61.246,660,800——
2020-04-13$29.36$58.374,041,300——
2020-04-09$30.60$60.848,105,500——
2020-04-08$29.31$58.274,418,100——
2020-04-07$28.27$56.215,960,000——
2020-04-06$27.41$54.508,617,700——
2020-04-03$25.47$50.646,786,900——
2020-04-02$26.05$51.798,349,700——
2020-04-01$25.16$50.027,616,600——
2020-03-31$26.96$53.608,473,000——
2020-03-30$26.49$52.678,695,900——
2020-03-27$25.94$51.577,731,300——
2020-03-26$27.00$53.6811,994,200——
2020-03-25$26.13$51.9513,131,700——
2020-03-24$25.36$50.4212,893,300——
2020-03-23$23.50$46.7210,135,000——
2020-03-20$24.91$49.5312,206,800——
2020-03-19$26.08$51.857,761,700——
2020-03-18$26.32$52.337,365,400——
2020-03-17$29.53$58.719,708,500——
2020-03-16$30.60$60.849,864,600——
2020-03-13$32.81$65.239,801,000——
2020-03-12$30.52$60.169,363,000——
2020-03-11$35.21$69.4110,216,500——
2020-03-10$37.55$74.0211,199,900——
2020-03-09$35.72$70.4113,133,800——
2020-03-06$38.16$75.229,936,100——
2020-03-05$38.82$76.529,336,500——
2020-03-04$39.35$77.578,141,200——
2020-03-03$37.45$73.829,620,000——
2020-03-02$38.07$75.058,790,700——
2020-02-28$36.57$72.0913,381,400——
2020-02-27$37.90$74.718,569,100——
2020-02-26$39.31$77.496,226,500——
2020-02-25$39.45$77.777,673,500——
2020-02-24$41.63$82.066,659,800——
2020-02-21$42.45$83.6812,196,500——
2020-02-20$42.24$83.274,741,200——
2020-02-19$41.97$82.734,206,100——
2020-02-18$41.99$82.774,339,400——
2020-02-14$41.96$82.714,706,300——
2020-02-13$41.13$81.083,835,700——
2020-02-12$41.79$82.385,993,700——
2020-02-11$40.76$80.353,116,900——
2020-02-10$40.54$79.915,277,200——
2020-02-07$39.81$78.482,991,600——
2020-02-06$39.92$78.693,840,700——
2020-02-05$39.81$78.485,966,900——
2020-02-04$39.24$77.355,920,800——
2020-02-03$39.29$77.454,574,500——
2020-01-31$39.45$77.777,536,800——
2020-01-30$40.51$79.868,705,600——
2020-01-29$40.49$79.823,785,200——
2020-01-28$40.81$80.456,266,900——
2020-01-27$40.30$79.443,765,500——
2020-01-24$41.35$81.514,563,300——
2020-01-23$41.75$82.304,467,300——
2020-01-22$41.37$81.555,673,800——
2020-01-21$41.03$80.884,928,600——
2020-01-17$40.99$80.806,685,800——
2020-01-16$41.04$80.905,733,900——
2020-01-15$40.93$80.683,517,600——
2020-01-14$40.98$80.783,166,300——
2020-01-13$41.16$81.144,860,300——
2020-01-10$40.98$80.783,553,800——
2020-01-09$41.33$81.474,643,900——
2020-01-08$41.08$80.984,994,300——
2020-01-07$40.75$80.335,157,100——
2020-01-06$41.18$81.184,998,100——
2020-01-03$40.66$80.154,206,700——
2020-01-02$41.40$81.614,201,500——