Johnson Controls International plc (JCI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
JCI Historical Performance
Short-Term Returns
JCI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Johnson Controls International plc (JCI) trades at $139.25, representing a +55.2% return over the past year. The stock has delivered a +122.9% total return over five years (+16.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $147.32 on May 5, 2026. From this peak, JCI has corrected -5.5%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HON (+0.7% 1Y), ETN (+32.1% 1Y), and TT (+15.4% 1Y), JCI has outperformed the peer group average. Compare JCI vs HON →
JCI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 144.62 | 145.13 | 137.40 | 139.25 | 5.00M | -2.72% |
| 2026-05-06 | 138.97 | 144.31 | 138.36 | 143.14 | 6.71M | -1.16% |
| 2026-05-05 | 145.94 | 147.32 | 142.82 | 144.82 | 3.95M | +0.29% |
| 2026-05-04 | 144.75 | 146.45 | 143.10 | 144.40 | 2.70M | -0.47% |
| 2026-05-01 | 146.56 | 146.85 | 145.08 | 145.08 | 1.70M | -0.65% |
| 2026-04-30 | 143.48 | 146.20 | 143.29 | 146.03 | 2.69M | +3.31% |
| 2026-04-29 | 141.35 | 143.07 | 140.71 | 141.35 | 1.86M | -0.17% |
| 2026-04-28 | 141.49 | 142.34 | 138.99 | 141.59 | 2.60M | -1.25% |
| 2026-04-27 | 143.17 | 144.88 | 142.07 | 143.38 | 2.29M | +1.03% |
| 2026-04-24 | 141.75 | 142.86 | 141.25 | 141.92 | 1.99M | +0.13% |
| 2026-04-23 | 141.14 | 142.92 | 140.01 | 141.73 | 2.63M | +1.37% |
| 2026-04-22 | 140.44 | 140.97 | 138.35 | 139.81 | 2.73M | +0.06% |
| 2026-04-21 | 140.78 | 142.31 | 139.04 | 139.72 | 1.97M | -0.89% |
| 2026-04-20 | 140.53 | 141.77 | 140.20 | 140.98 | 1.56M | +0.08% |
| 2026-04-17 | 139.29 | 142.46 | 138.11 | 140.87 | 3.29M | +2.41% |
| 2026-04-16 | 136.97 | 138.28 | 135.14 | 137.55 | 2.81M | +0.25% |
| 2026-04-15 | 140.50 | 141.30 | 135.88 | 137.21 | 3.78M | -3.41% |
| 2026-04-14 | 142.09 | 143.14 | 139.41 | 142.05 | 2.89M | -0.54% |
| 2026-04-13 | 141.86 | 142.90 | 140.65 | 142.82 | 2.78M | +0.20% |
| 2026-04-10 | 142.57 | 143.05 | 141.52 | 142.53 | 3.41M | +0.48% |
| 2026-04-09 | 138.94 | 142.36 | 138.59 | 141.85 | 3.65M | +2.05% |
| 2026-04-08 | 138.03 | 140.64 | 137.13 | 139.00 | 3.60M | +4.39% |
| 2026-04-07 | 132.78 | 134.10 | 131.70 | 133.15 | 2.31M | -0.45% |
| 2026-04-06 | 132.97 | 133.92 | 132.30 | 133.75 | 1.35M | +0.59% |
| 2026-04-02 | 131.39 | 134.99 | 130.78 | 132.97 | 1.75M | -1.30% |
| 2026-04-01 | 133.02 | 135.59 | 132.53 | 134.72 | 2.65M | +2.88% |
| 2026-03-31 | 128.57 | 131.68 | 127.29 | 130.95 | 4.01M | +3.45% |
| 2026-03-30 | 132.44 | 132.98 | 125.91 | 126.58 | 3.20M | -3.59% |
| 2026-03-27 | 131.19 | 133.32 | 130.75 | 131.29 | 3.00M | -0.21% |
| 2026-03-26 | 136.00 | 136.87 | 130.96 | 131.57 | 4.07M | -4.30% |
Full JCI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See JCI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JCI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JCI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonJCI — Frequently Asked Questions
Quick answers to the most common questions about buying JCI stock.
How has JCI stock performed recently?
JCI returned +55.2% over the past year, beating its 5-year annualized CAGR of +16.2%. 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 $147.32 on 2026-05-05. The 52-week high is $147.32. Current 1-year return of +55.2% 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 2011-2026, downloadable in CSV format.