Johnson Controls International plc (JCI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +12.2%
- 3M
- +11.0%
- YTD
- +27.7%
- 1Y
- +43.8%
- 3Y
- +43.9%
- 5Y
- +17.9%
Loading 10-year price history...
JCI Historical Performance
JCI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -70.2%
- 2003 annual price return
- +53.6%
- 2004 annual price return
- +32.4%
- 2005 annual price return
- -18.5%
- 2006 annual price return
- +2.5%
- 2007 annual price return
- -16.6%
- 2008 annual price return
- -44.9%
- 2009 annual price return
- +57.0%
- 2010 annual price return
- +14.3%
- 2011 annual price return
- +10.8%
- 2012 annual price return
- +24.5%
- 2013 annual price return
- +34.2%
- 2014 annual price return
- +7.9%
- 2015 annual price return
- -26.9%
- 2016 annual price return
- +38.3%
- 2017 annual price return
- -10.2%
- 2018 annual price return
- -22.4%
- 2019 annual price return
- +33.5%
- 2020 annual price return
- +12.5%
- 2021 annual price return
- +76.1%
- 2022 annual price return
- -19.3%
- 2023 annual price return
- -11.0%
- 2024 annual price return
- +38.3%
- 2025 annual price return
- +51.7%
- 2026 annual price return
- +19.9%
JCI Stock Price Trajectory (1980–2026)
As of October 3, 2026, Johnson Controls International plc (JCI) trades at $156.24, representing a +43.8% return over the past year. The stock has delivered a +138.6% total return over five years (+17.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $157.06 on August 5, 2026. From this peak, JCI has corrected -0.5%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers HON (+7.6% 1Y), ETN (+15.8% 1Y), and TT (+9.5% 1Y), JCI has outperformed the peer group average. Compare JCI vs HON →
JCI Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 154.00 | 156.94 | 153.17 | 156.24 | 3.21M | +2.95% |
| 2026-10-01 | 149.98 | 152.06 | 148.68 | 151.77 | 2.71M | +2.10% |
| 2026-09-30 | 150.19 | 151.51 | 148.65 | 148.65 | 3.13M | -0.52% |
| 2026-09-29 | 149.70 | 150.51 | 148.75 | 149.42 | 2.22M | +0.36% |
| 2026-09-28 | 149.68 | 151.00 | 146.80 | 148.89 | 3.05M | -0.87% |
| 2026-09-25 | 147.06 | 150.62 | 146.28 | 150.20 | 2.82M | +3.33% |
| 2026-09-24 | 144.15 | 146.45 | 143.57 | 145.36 | 2.87M | -0.37% |
| 2026-09-23 | 146.04 | 147.22 | 145.31 | 145.90 | 2.81M | -0.37% |
| 2026-09-22 | 145.69 | 146.93 | 144.21 | 146.44 | 2.59M | +0.87% |
| 2026-09-21 | 143.94 | 145.83 | 142.94 | 145.18 | 2.12M | +1.33% |
| 2026-09-18 | 140.78 | 143.52 | 140.49 | 143.28 | 5.20M | +1.57% |
| 2026-09-17 | 142.88 | 143.46 | 140.86 | 141.06 | 2.66M | +0.42% |
| 2026-09-16 | 139.91 | 141.79 | 138.04 | 140.47 | 3.11M | +1.58% |
| 2026-09-15 | 139.37 | 140.42 | 137.13 | 138.29 | 4.29M | +0.38% |
| 2026-09-14 | 139.95 | 140.45 | 135.78 | 137.76 | 4.13M | -5.65% |
| 2026-09-11 | 144.50 | 147.05 | 144.29 | 146.01 | 4.97M | +2.24% |
| 2026-09-10 | 143.33 | 144.54 | 142.43 | 142.81 | 2.36M | -1.46% |
| 2026-09-09 | 145.31 | 146.94 | 144.62 | 144.92 | 2.60M | -0.99% |
| 2026-09-08 | 145.43 | 146.66 | 144.81 | 146.37 | 2.76M | +0.99% |
| 2026-09-04 | 142.15 | 144.98 | 142.15 | 144.94 | 2.99M | +1.91% |
| 2026-09-03 | 139.52 | 142.79 | 138.47 | 142.23 | 2.61M | +2.14% |
| 2026-09-02 | 140.00 | 140.00 | 137.54 | 139.25 | 2.50M | 0.00% |
| 2026-09-01 | 138.57 | 139.66 | 137.59 | 139.25 | 3.16M | +0.73% |
| 2026-08-31 | 138.74 | 139.15 | 137.97 | 138.24 | 3.05M | -0.97% |
| 2026-08-28 | 142.66 | 142.66 | 138.82 | 139.59 | 2.46M | -1.84% |
| 2026-08-27 | 145.35 | 145.35 | 141.71 | 142.21 | 1.93M | -1.47% |
| 2026-08-26 | 142.73 | 145.18 | 142.54 | 144.33 | 1.92M | +1.77% |
| 2026-08-25 | 144.85 | 144.99 | 141.24 | 141.82 | 2.08M | -0.82% |
| 2026-08-24 | 142.54 | 143.50 | 140.80 | 142.99 | 2.39M | -0.04% |
| 2026-08-21 | 146.00 | 146.08 | 143.02 | 143.05 | 3.23M | -0.08% |
| 2026-08-20 | 143.70 | 146.17 | 142.84 | 143.16 | 2.98M | -1.23% |
| 2026-08-19 | 149.06 | 149.64 | 144.64 | 144.94 | 4.36M | -3.17% |
| 2026-08-18 | 151.40 | 152.23 | 148.25 | 149.68 | 3.89M | -2.75% |
| 2026-08-17 | 154.11 | 155.79 | 152.73 | 153.92 | 2.28M | +0.18% |
| 2026-08-14 | 151.51 | 153.93 | 150.24 | 153.64 | 2.25M | +1.45% |
| 2026-08-13 | 152.63 | 152.99 | 150.01 | 151.45 | 2.43M | -0.88% |
| 2026-08-12 | 156.51 | 156.84 | 152.65 | 152.79 | 2.58M | -1.27% |
| 2026-08-11 | 153.12 | 154.96 | 151.76 | 154.76 | 3.38M | +2.69% |
| 2026-08-10 | 153.30 | 153.81 | 150.33 | 150.70 | 3.55M | -0.99% |
| 2026-08-07 | 154.30 | 154.85 | 151.49 | 152.21 | 2.76M | -1.51% |
| 2026-08-06 | 153.65 | 156.00 | 152.56 | 154.55 | 3.80M | +0.59% |
| 2026-08-05 | 152.23 | 157.06 | 152.23 | 153.65 | 4.80M | +0.02% |
| 2026-08-04 | 149.00 | 154.32 | 146.80 | 153.62 | 4.57M | +4.94% |
| 2026-08-03 | 146.68 | 148.41 | 143.71 | 146.39 | 3.17M | -0.18% |
| 2026-07-31 | 146.63 | 147.86 | 144.39 | 146.66 | 3.52M | +1.93% |
| 2026-07-30 | 144.03 | 146.07 | 141.82 | 143.88 | 4.62M | +3.20% |
| 2026-07-29 | 144.33 | 147.04 | 136.24 | 139.42 | 7.14M | -0.61% |
| 2026-07-28 | 141.52 | 141.82 | 136.68 | 140.28 | 5.55M | -2.17% |
| 2026-07-27 | 144.05 | 144.58 | 140.65 | 143.39 | 2.90M | +0.01% |
| 2026-07-24 | 142.46 | 144.24 | 141.89 | 143.37 | 3.07M | +0.06% |
JCI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JCI — Frequently Asked Questions
Quick answers to the most common questions about buying JCI stock.
How has JCI stock performed recently?
JCI returned +43.8% over the past year, beating its 5-year annualized CAGR of +17.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JCI's all-time high price?
Johnson Controls International plc reached $157.06 on 2026-08-05. The 52-week high is $157.06. Current 1-year return of +43.8% places the stock closer to historical peaks.
Where can I download JCI historical price data?
This page provides JCI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.