JCI Monthly Statistics
JCI monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Johnson Controls International plc (JCI) company overview
Following Johnson Controls' divestiture of its residential and light commercial HVAC businesses to Bosch in 2025, nearly all of its revenue comes from commercial HVAC (60%) and fire and security products and services (40%). A 2016 merger joined Johnson Controls' HVAC and Tyco's fire and security businesses with the premise that there is synergy in offering a broader variety of automation products and solutions to commercial buildings. We estimate Johnson Controls' pro forma revenue mix will be one-third products, one-third installation, and one-third services.
| Period | Return % |
|---|---|
| 2000-01 | 13.51 |
| 2000-02 | -14.08 |
| 2000-03 | 35.46 |
| 2000-04 | -8.35 |
| 2000-05 | 2.45 |
| 2000-06 | 0.66 |
| 2000-07 | 11.87 |
| 2000-08 | 7.58 |
| 2000-09 | -9.01 |
| 2000-10 | 9.28 |
| 2000-11 | -6.95 |
| 2000-12 | 5.22 |
| 2001-01 | 10.99 |
| 2001-02 | -11.28 |
| 2001-03 | -20.9 |
| 2001-04 | 23.45 |
| 2001-05 | 7.65 |
| 2001-06 | -5.12 |
| 2001-07 | -2.4 |
| 2001-08 | -2.36 |
| 2001-09 | -12.41 |
| 2001-10 | 7.99 |
| 2001-11 | 19.67 |
| 2001-12 | 0.17 |
| 2002-01 | -40.32 |
| 2002-02 | -17.22 |
| 2002-03 | 11.06 |
| 2002-04 | -42.92 |
| 2002-05 | 18.98 |
| 2002-06 | -38.45 |
| 2002-07 | -5.26 |
| 2002-08 | 22.59 |
| 2002-09 | -10.13 |
| 2002-10 | 2.55 |
| 2002-11 | 22.75 |
| 2002-12 | -3.79 |
| 2003-01 | -6.27 |
| 2003-02 | -7.56 |
| 2003-03 | -13.08 |
| 2003-04 | 21.28 |
| 2003-05 | 13.45 |
| 2003-06 | 7.25 |
| 2003-07 | -2 |
| 2003-08 | 10.64 |
| 2003-09 | -0.72 |
| 2003-10 | 2.19 |
| 2003-11 | 9.91 |
| 2003-12 | 15.49 |
| 2004-01 | 0.94 |
| 2004-02 | 6.8 |
| 2004-03 | 0.27 |
| 2004-04 | -4.19 |
| 2004-05 | 12.18 |
| 2004-06 | 7.63 |
| 2004-07 | -6.46 |
| 2004-08 | 1.04 |
| 2004-09 | -2.1 |
| 2004-10 | 1.6 |
| 2004-11 | 9.05 |
| 2004-12 | 5.2 |
| 2005-01 | 1.13 |
| 2005-02 | -7.36 |
| 2005-03 | 0.95 |
| 2005-04 | -7.36 |
| 2005-05 | -7.61 |
| 2005-06 | 0.95 |
| 2005-07 | 4.34 |
| 2005-08 | -8.67 |
| 2005-09 | 0.09 |
| 2005-10 | -5.24 |
| 2005-11 | 8.06 |
| 2005-12 | 1.2 |
| 2006-01 | -9.74 |
| 2006-02 | -1 |
| 2006-03 | 4.23 |
| 2006-04 | -1.98 |
| 2006-05 | 2.9 |
| 2006-06 | 1.43 |
| 2006-07 | -5.13 |
| 2006-08 | 0.24 |
| 2006-09 | 7.03 |
| 2006-10 | 5.15 |
| 2006-11 | 2.92 |
| 2006-12 | 0.36 |
| 2007-01 | 4.87 |
| 2007-02 | -3.3 |
| 2007-03 | 2.34 |
| 2007-04 | 3.43 |
| 2007-05 | 2.24 |
| 2007-06 | 1.28 |
| 2007-07 | -65 |
| 2007-08 | -6.62 |
| 2007-09 | 0.39 |
| 2007-10 | -7.15 |
| 2007-11 | -2.52 |
| 2007-12 | -1.2 |
| 2008-01 | -1.02 |
| 2008-02 | 2.06 |
| 2008-03 | 9.98 |
| 2008-04 | 6.24 |
| 2008-05 | -3.45 |
| 2008-06 | -11.39 |
| 2008-07 | 11.28 |
| 2008-08 | -3.75 |
| 2008-09 | -18.32 |
| 2008-10 | -27.81 |
| 2008-11 | -17.33 |
| 2008-12 | 3.31 |
| 2009-01 | -2.67 |
| 2009-02 | -4.57 |
| 2009-03 | -2.49 |
| 2009-04 | 21.51 |
| 2009-05 | 16.17 |
| 2009-06 | -5.92 |
| 2009-07 | 16.35 |
| 2009-08 | 4.9 |
| 2009-09 | 8.79 |
| 2009-10 | -2.73 |
| 2009-11 | 6.93 |
| 2009-12 | -0.54 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 154.95 | 158.14 | 154.86 | 157.44 | — |
| 2026-10-08 | 154.84 | 155.71 | 151.36 | 154 | — |
| 2026-10-07 | 156.78 | 157.55 | 154.25 | 155.93 | — |
| 2026-10-06 | 157.67 | 160.41 | 156.73 | 158.76 | — |
| 2026-10-05 | 155.72 | 157.53 | 154.25 | 156.85 | — |
| 2026-10-02 | 154 | 156.95 | 153.18 | 156.24 | — |
| 2026-10-01 | 149.98 | 152.06 | 148.68 | 151.77 | — |
| 2026-09-30 | 150.19 | 151.51 | 148.62 | 148.65 | — |
| 2026-09-29 | 150.08 | 150.5 | 148.75 | 149.42 | — |
| 2026-09-28 | 149.68 | 151 | 146.78 | 148.89 | — |
| 2026-09-25 | 147.03 | 150.65 | 146.28 | 150.2 | — |
| 2026-09-24 | 144.15 | 146.45 | 143.57 | 145.36 | — |
| 2026-09-23 | 146.04 | 147.23 | 145.31 | 145.9 | — |
| 2026-09-21 | 143.94 | 145.83 | 142.94 | 145.18 | — |
| 2026-09-18 | 141.05 | 143.52 | 140.49 | 143.28 | — |
| 2026-09-17 | 143 | 143.46 | 140.86 | 141.06 | — |
| 2026-09-16 | 139.91 | 141.79 | 138.05 | 140.47 | — |
| 2026-09-15 | 139.17 | 140.43 | 137.13 | 138.29 | — |
| 2026-09-14 | 139.95 | 140.45 | 135.79 | 137.76 | — |
| 2026-09-11 | 144.55 | 147.05 | 144.33 | 146.01 | — |
| 2026-09-10 | 143.31 | 144.51 | 142.43 | 142.81 | — |
| 2026-09-09 | 145.21 | 147.05 | 144.62 | 144.92 | — |
| 2026-09-08 | 145.5 | 146.68 | 144.83 | 146.37 | — |
| 2026-09-04 | 142.15 | 144.97 | 142.32 | 144.94 | — |
| 2026-09-02 | 140 | 139.7 | 137.54 | 139.25 | — |
| 2026-09-01 | 138.57 | 139.7 | 137.64 | 139.25 | — |
| 2026-08-31 | 138.89 | 139.15 | 138 | 138.24 | — |
| 2026-08-27 | 145.35 | 145.41 | 141.71 | 142.21 | — |
| 2026-08-26 | 142.72 | 145.17 | 142.34 | 144.33 | — |
| 2026-08-25 | 144.85 | 144.99 | 141.24 | 141.82 | — |
| 2026-08-24 | 142.54 | 143.5 | 140.8 | 142.99 | — |
| 2026-08-21 | 146 | 146.08 | 143.02 | 143.05 | — |
| 2026-08-20 | 143.7 | 146.17 | 142.84 | 143.16 | — |
| 2026-08-19 | 149.06 | 149.64 | 144.65 | 144.94 | — |
| 2026-08-18 | 151.4 | 152.23 | 148.25 | 149.68 | — |
| 2026-08-17 | 154.11 | 155.68 | 152.73 | 153.92 | — |
| 2026-08-14 | 151.51 | 153.93 | 150.24 | 153.64 | — |
| 2026-08-13 | 152.63 | 152.99 | 150.01 | 151.45 | — |
| 2026-08-12 | 156.51 | 156.7 | 152.65 | 152.79 | — |
| 2026-08-11 | 153.12 | 154.96 | 151.76 | 154.76 | — |
| 2026-08-10 | 153.3 | 153.81 | 150.33 | 150.7 | — |
| 2026-08-07 | 154.3 | 154.85 | 151.49 | 152.21 | — |
| 2026-08-06 | 153.65 | 155.98 | 152.56 | 154.55 | — |
| 2026-08-05 | 152.23 | 157.06 | 152.37 | 153.65 | — |
| 2026-08-04 | 149 | 154.32 | 146.8 | 153.62 | — |
| 2026-08-03 | 146.68 | 148.41 | 143.71 | 146.39 | — |
| 2026-07-31 | 146.63 | 147.63 | 144.39 | 146.66 | — |
| 2026-07-30 | 144.03 | 146.07 | 141.82 | 143.88 | — |
| 2026-07-29 | 144.33 | 147.04 | 136.24 | 139.42 | — |
| 2026-07-28 | 141.52 | 141.82 | 136.68 | 140.28 | — |
| 2026-07-27 | 144.05 | 144.51 | 140.65 | 143.39 | — |
| 2026-07-24 | 142.46 | 144.24 | 142.01 | 143.37 | — |
| 2026-07-23 | 142.15 | 145.28 | 141.82 | 143.29 | — |
| 2026-07-22 | 140.25 | 143.43 | 141.04 | 142.49 | — |
| 2026-07-21 | 142.2 | 142.93 | 139.96 | 141.71 | — |
| 2026-07-20 | 142.83 | 143.07 | 138.74 | 139.37 | — |
| 2026-07-17 | 138.6 | 142.53 | 137.13 | 140.46 | — |
| 2026-07-16 | 140.32 | 142.37 | 139.25 | 141.26 | — |
| 2026-07-15 | 145.84 | 146.55 | 140 | 142.76 | — |
| 2026-07-14 | 145.69 | 147.25 | 143.45 | 145.24 | — |
| 2026-07-13 | 141.4 | 144.62 | 141.49 | 143.93 | — |
| 2026-07-10 | 140.06 | 144.72 | 139.8 | 142.81 | — |
| 2026-07-09 | 142.25 | 142.77 | 138.09 | 140.53 | — |
| 2026-07-08 | 139.14 | 140.62 | 138.46 | 140.23 | — |
| 2026-07-07 | 142.93 | 142.93 | 136.22 | 140.62 | — |
| 2026-07-06 | 142.7 | 144.82 | 142 | 142.72 | — |
| 2026-07-02 | 144.58 | 146.27 | 139.23 | 140.76 | — |
| 2026-07-01 | 144.25 | 151.18 | 142.71 | 144.8 | — |
| 2026-06-30 | 141.58 | 148.26 | 141.9 | 146.11 | — |
| 2026-06-29 | 138.48 | 140.94 | 138.46 | 140.47 | — |
| 2026-06-26 | 143.6 | 143.6 | 138.15 | 138.4 | — |
| 2026-06-25 | 145.83 | 147.76 | 144.96 | 145.49 | — |
| 2026-06-24 | 141.84 | 144.44 | 140.54 | 142.81 | — |
| 2026-06-23 | 143.76 | 145.95 | 141.11 | 141.28 | — |
| 2026-06-22 | 145.31 | 148.78 | 145.06 | 148.21 | — |
| 2026-06-18 | 148.7 | 149.38 | 144.8 | 144.82 | — |
| 2026-06-17 | 146.34 | 148.85 | 143.44 | 143.62 | — |
| 2026-06-16 | 146.36 | 149 | 145.13 | 145.17 | — |
| 2026-06-15 | 147.67 | 149.23 | 145.97 | 146.06 | — |
| 2026-06-12 | 145.83 | 146.24 | 143.53 | 144.96 | — |
| 2026-06-11 | 141.66 | 144.86 | 139.73 | 144.01 | — |
| 2026-06-10 | 148.18 | 149.1 | 138.65 | 139.36 | — |
| 2026-06-09 | 147.1 | 148.7 | 143.32 | 147.75 | — |
| 2026-06-05 | 145.75 | 146.62 | 142.31 | 143.65 | — |
| 2026-06-04 | 145.51 | 147.88 | 144.19 | 147.4 | — |
| 2026-06-03 | 142.21 | 148.38 | 142.2 | 146.96 | — |
| 2026-06-02 | 137.42 | 142.24 | 136.64 | 141.99 | — |
| 2026-06-01 | 132.05 | 135.53 | 131.32 | 133.91 | — |
| 2026-05-29 | 135.9 | 137.68 | 133.98 | 134.06 | — |
| 2026-05-28 | 137.36 | 138.01 | 135.17 | 136.15 | — |
| 2026-05-27 | 141.18 | 141.19 | 137.3 | 138.2 | — |
| 2026-05-22 | 136.56 | 140.19 | 134.3 | 138.36 | — |
| 2026-05-21 | 137.56 | 137.56 | 135.3 | 135.47 | — |
| 2026-05-20 | 136.43 | 138.68 | 135.8 | 137.75 | — |
| 2026-05-19 | 136.32 | 137.1 | 133.6 | 135.42 | — |
| 2026-05-18 | 142.83 | 142.65 | 137.14 | 137.31 | — |
| 2026-05-15 | 142.47 | 143.73 | 141.19 | 143.08 | — |
| 2026-05-14 | 144.33 | 145.88 | 143.39 | 145.03 | — |
| 2026-05-13 | 141.52 | 145.07 | 140.91 | 143.8 | — |
| 2026-05-12 | 140.97 | 142.48 | 138.85 | 141.04 | — |
| 2026-05-11 | 138.74 | 143.05 | 137.84 | 141.78 | — |
| 2026-05-08 | 140.65 | 142.33 | 139.33 | 139.52 | — |
| 2026-05-07 | 144.62 | 145.13 | 137.4 | 139.25 | — |
| 2026-05-06 | 138.83 | 144.31 | 138.36 | 143.14 | — |
| 2026-05-05 | 145.94 | 147.32 | 142.82 | 144.82 | — |
| 2026-05-04 | 144.75 | 146.4 | 143.1 | 144.4 | — |
| 2026-05-01 | 146.56 | 146.88 | 145.08 | 145.08 | — |
| 2026-04-30 | 143.48 | 146.21 | 143.29 | 146.03 | — |
| 2026-04-29 | 141.35 | 143.07 | 140.71 | 141.35 | — |
| 2026-04-28 | 141.5 | 142.35 | 138.99 | 141.59 | — |
| 2026-04-27 | 143.17 | 144.88 | 142.07 | 143.38 | — |
| 2026-04-24 | 141.75 | 142.91 | 141.25 | 141.92 | — |
| 2026-04-23 | 141.14 | 142.92 | 140.01 | 141.73 | — |
| 2026-04-22 | 140.44 | 140.96 | 138.35 | 139.81 | — |
| 2026-04-21 | 140.78 | 142.24 | 139.04 | 139.72 | — |
| 2026-04-20 | 140.53 | 141.77 | 140.23 | 140.98 | — |
| 2026-04-17 | 139.29 | 142.46 | 138.11 | 140.87 | — |
| 2026-04-16 | 136.97 | 138.27 | 135.1 | 137.55 | — |
| 2026-04-15 | 140.5 | 141.3 | 135.88 | 137.21 | — |
| 2026-04-14 | 141.52 | 143.14 | 139.41 | 142.05 | — |