Johnson Controls International - Price History
Monthly price history for JCI (Johnson Controls International )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $65.50 | $65.50 |
| March 2024 | $65.32 | $65.32 |
| February 2024 | $59.27 | $59.27 |
| January 2024 | $52.69 | $52.69 |
| December 2023 | $57.64 | $57.64 |
| November 2023 | $52.44 | $52.80 |
| October 2023 | $48.68 | $49.02 |
| September 2023 | $52.85 | $53.21 |
| August 2023 | $58.26 | $59.06 |
| July 2023 | $68.61 | $69.55 |
| June 2023 | $67.22 | $68.14 |
| May 2023 | $58.56 | $59.70 |
| April 2023 | $58.70 | $59.84 |
| March 2023 | $59.07 | $60.22 |
| February 2023 | $61.15 | $62.72 |
| January 2023 | $67.83 | $69.57 |
| December 2022 | $62.40 | $64 |
| November 2022 | $64.43 | $66.44 |
| October 2022 | $56.09 | $57.84 |
| September 2022 | $47.73 | $49.22 |
| August 2022 | $52.14 | $54.14 |
| July 2022 | $51.92 | $53.91 |
| June 2022 | $46.11 | $47.88 |
| May 2022 | $52.11 | $54.51 |
| April 2022 | $57.24 | $59.87 |
| March 2022 | $62.68 | $65.57 |
| February 2022 | $61.77 | $64.96 |
| January 2022 | $69.10 | $72.67 |
| December 2021 | $77.31 | $81.31 |
| November 2021 | $70.78 | $74.76 |
| October 2021 | $69.46 | $73.37 |
| September 2021 | $64.46 | $68.08 |
| August 2021 | $70.56 | $74.80 |
| July 2021 | $67.37 | $71.42 |
| June 2021 | $64.74 | $68.63 |
| May 2021 | $62.51 | $66.54 |
| April 2021 | $58.56 | $62.34 |
| March 2021 | $56.06 | $59.67 |
| February 2021 | $52.18 | $55.79 |
| January 2021 | $46.60 | $49.82 |
| December 2020 | $43.58 | $46.59 |
| November 2020 | $42.82 | $46.04 |
| October 2020 | $39.26 | $42.21 |
| September 2020 | $37.99 | $40.85 |
| August 2020 | $37.64 | $40.73 |
| July 2020 | $35.56 | $38.48 |
| June 2020 | $31.55 | $34.14 |
| May 2020 | $28.81 | $31.41 |
| April 2020 | $26.70 | $29.11 |
| March 2020 | $24.73 | $26.96 |
| February 2020 | $33.26 | $36.57 |
| January 2020 | $35.88 | $39.45 |
| December 2019 | $37.02 | $40.71 |
| November 2019 | $38.71 | $42.83 |
| October 2019 | $39.16 | $43.33 |
| September 2019 | $39.67 | $43.89 |
| August 2019 | $38.36 | $42.69 |
| July 2019 | $38.13 | $42.44 |
| June 2019 | $37.12 | $41.31 |
| May 2019 | $34.38 | $38.52 |
| April 2019 | $33.47 | $37.50 |
| March 2019 | $32.97 | $36.94 |
| February 2019 | $31.26 | $35.27 |
| January 2019 | $29.93 | $33.77 |
| December 2018 | $26.28 | $29.65 |
| November 2018 | $30.57 | $34.78 |
| October 2018 | $28.10 | $31.97 |
| September 2018 | $30.76 | $35 |
| August 2018 | $32.97 | $37.77 |
| July 2018 | $32.74 | $37.51 |
| June 2018 | $29.20 | $33.45 |
| May 2018 | $29.07 | $33.56 |
| April 2018 | $29.34 | $33.87 |
| March 2018 | $30.53 | $35.24 |
| February 2018 | $31.72 | $36.87 |
| January 2018 | $33.66 | $39.13 |
| December 2017 | $32.78 | $38.11 |
| November 2017 | $32.15 | $37.64 |
| October 2017 | $35.36 | $41.39 |
| September 2017 | $34.42 | $40.29 |
| August 2017 | $33.61 | $39.59 |
| July 2017 | $33.06 | $38.95 |
| June 2017 | $36.81 | $43.36 |
| May 2017 | $35.24 | $41.76 |
| April 2017 | $35.08 | $41.57 |
| March 2017 | $35.54 | $42.12 |
| February 2017 | $35.18 | $41.94 |
| January 2017 | $36.89 | $43.98 |
| December 2016 | $34.55 | $41.19 |
| November 2016 | $37.51 | $44.98 |
| October 2016 | $33.63 | $40.32 |
| September 2016 | $30.56 | $41.64 |
| August 2016 | $30.04 | $39.09 |
| July 2016 | $31.16 | $40.78 |
| June 2016 | $28.98 | $38.12 |
| May 2016 | $28.99 | $38.14 |
| April 2016 | $26.20 | $34.47 |
| March 2016 | $24.81 | $32.85 |
| February 2016 | $23.78 | $31.48 |
| January 2016 | $23.24 | $30.78 |
| December 2015 | $21.39 | $28.54 |
| November 2015 | $23.69 | $31.60 |
| October 2015 | $24.45 | $32.61 |
| September 2015 | $22.31 | $29.94 |
| August 2015 | $24.19 | $32.48 |
| July 2015 | $25.33 | $34 |
| June 2015 | $25.50 | $34.44 |
| May 2015 | $26.74 | $36.12 |
| April 2015 | $26.10 | $35.24 |
| March 2015 | $28.38 | $38.54 |
| February 2015 | $27.83 | $37.78 |
| January 2015 | $26.90 | $36.52 |
| December 2014 | $28.77 | $39.25 |
| November 2014 | $28.14 | $38.39 |
| October 2014 | $28.16 | $38.42 |
| September 2014 | $29.09 | $39.89 |
| August 2014 | $29.12 | $39.93 |
| July 2014 | $28.16 | $38.62 |
| June 2014 | $29.63 | $40.81 |
| May 2014 | $28.36 | $39.05 |
| April 2014 | $26.58 | $36.60 |
| March 2014 | $27.42 | $37.94 |
| February 2014 | $27.28 | $37.75 |
| January 2014 | $26.19 | $36.24 |
| December 2013 | $26.43 | $36.73 |
| November 2013 | $24.56 | $34.13 |
| October 2013 | $23.54 | $32.71 |
| September 2013 | $22.41 | $31.30 |
| August 2013 | $21.17 | $29.57 |
| July 2013 | $22.30 | $31.15 |
| June 2013 | $21.01 | $29.49 |
| May 2013 | $21.55 | $30.26 |
| April 2013 | $20.48 | $28.74 |
| March 2013 | $20.28 | $28.64 |
| February 2013 | $20.29 | $28.65 |
| January 2013 | $19.16 | $27.05 |
| December 2012 | $18.44 | $26.18 |
| November 2012 | $17.88 | $25.39 |
| October 2012 | $16.94 | $24.05 |
| September 2012 | $17.28 | $49.65 |
| August 2012 | $17.32 | $49.76 |
| July 2012 | $16.88 | $48.49 |
| June 2012 | $16.14 | $46.64 |
| May 2012 | $16.24 | $46.92 |
| April 2012 | $17.15 | $49.54 |
| March 2012 | $17.07 | $49.58 |
| February 2012 | $15.75 | $45.73 |
| January 2012 | $15.48 | $44.96 |
| December 2011 | $14.11 | $41.22 |
| November 2011 | $14.49 | $42.32 |
| October 2011 | $13.76 | $40.20 |
| September 2011 | $12.24 | $35.96 |
| August 2011 | $12.49 | $36.70 |
| July 2011 | $13.30 | $39.09 |
| June 2011 | $14.75 | $43.62 |
| May 2011 | $14.73 | $43.55 |
| April 2011 | $14.55 | $43.01 |
| March 2011 | $13.29 | $39.51 |
| February 2011 | $13.46 | $40.01 |
| January 2011 | $13.30 | $39.56 |
| December 2010 | $12.23 | $36.57 |
| November 2010 | $11.18 | $33.44 |
| October 2010 | $11.30 | $33.78 |
| September 2010 | $10.78 | $32.42 |
| August 2010 | $10.94 | $32.90 |
| July 2010 | $11.23 | $33.78 |
| June 2010 | $10.27 | $31.09 |
| May 2010 | $10.55 | $31.94 |
| April 2010 | $11.24 | $34.23 |
| March 2010 | $11.08 | $33.76 |
| February 2010 | $10.45 | $31.82 |
| January 2010 | $10.27 | $31.27 |
| December 2009 | $10.28 | $31.49 |
| November 2009 | $10.33 | $31.66 |
| October 2009 | $9.66 | $29.61 |
| September 2009 | $9.86 | $30.43 |
| August 2009 | $9.07 | $27.97 |
| July 2009 | $8.65 | $26.67 |
| June 2009 | $7.38 | $22.93 |
| May 2009 | $7.84 | $24.37 |
| April 2009 | $6.74 | $20.97 |
| March 2009 | $5.50 | $17.26 |
| February 2009 | $5.64 | $1.94 |
| January 2009 | $5.91 | $2.03 |
| December 2008 | $6.07 | $2.09 |
| November 2008 | $5.81 | $2.02 |
| October 2008 | $7.03 | $2.44 |
| September 2008 | $9.74 | $3.38 |
| August 2008 | $11.85 | $4.14 |
| July 2008 | $12.32 | $4.30 |
| June 2008 | $11.07 | $3.87 |
| May 2008 | $12.44 | $4.36 |
| April 2008 | $12.88 | $4.52 |
| March 2008 | $12.12 | $4.25 |
| February 2008 | $10.98 | $3.87 |
| January 2008 | $10.76 | $3.79 |
| December 2007 | $10.87 | $3.83 |
| November 2007 | $10.96 | $3.88 |
| October 2007 | $11.24 | $3.98 |
| September 2007 | $12.11 | $4.28 |
| August 2007 | $12.01 | $4.26 |
| July 2007 | $12.86 | $4.57 |
| June 2007 | $8.08 | $1.28 |
| May 2007 | $7.98 | $1.26 |
| April 2007 | $7.74 | $1.24 |
| March 2007 | $7.48 | $1.20 |
| February 2007 | $7.24 | $1.17 |
| January 2007 | $7.49 | $1.21 |
| December 2006 | $7.14 | $1.15 |
| November 2006 | $7.05 | $1.15 |
| October 2006 | $6.85 | $1.11 |
| September 2006 | $6.45 | $1.06 |
| August 2006 | $6.02 | $0.99 |
| July 2006 | $6.01 | $0.99 |
| June 2006 | $6.34 | $1.04 |
| May 2006 | $6.18 | $1.03 |
| April 2006 | $6 | $1 |
| March 2006 | $6.12 | $1.02 |
| February 2006 | $5.82 | $0.98 |
| January 2006 | $5.87 | $0.99 |
| December 2005 | $6.51 | $1.09 |
| November 2005 | $6.37 | $1.08 |
| October 2005 | $5.89 | $1 |
| September 2005 | $6.22 | $1.05 |
| August 2005 | $6.15 | $1.05 |
| July 2005 | $6.73 | $1.15 |
| June 2005 | $6.45 | $1.11 |
| May 2005 | $6.33 | $1.10 |
| April 2005 | $6.85 | $1.18 |
| March 2005 | $7.40 | $1.28 |
| February 2005 | $7.26 | $1.27 |
| January 2005 | $7.84 | $1.37 |
| December 2004 | $7.75 | $1.35 |
| November 2004 | $7.31 | $1.29 |
| October 2004 | $6.70 | $1.18 |
| September 2004 | $6.60 | $1.16 |
| August 2004 | $6.73 | $1.19 |
| July 2004 | $6.66 | $1.17 |
| June 2004 | $7.12 | $1.26 |
| May 2004 | $6.61 | $1.17 |
| April 2004 | $5.89 | $1.04 |
| March 2004 | $6.15 | $1.08 |
| February 2004 | $6.12 | $1.08 |
| January 2004 | $5.74 | $1.01 |
| December 2003 | $5.68 | $1 |
| November 2003 | $4.91 | $0.87 |
| October 2003 | $4.47 | $0.79 |
| September 2003 | $4.37 | $0.77 |
| August 2003 | $4.40 | $0.78 |
| July 2003 | $3.98 | $0.70 |
| June 2003 | $4.06 | $0.72 |
| May 2003 | $3.78 | $0.67 |
| April 2003 | $3.33 | $0.59 |
| March 2003 | $2.74 | $0.49 |
| February 2003 | $3.15 | $0.56 |
| January 2003 | $3.40 | $0.61 |
| December 2002 | $3.63 | $0.65 |
| November 2002 | $3.77 | $0.67 |
| October 2002 | $3.07 | $0.55 |
| September 2002 | $2.99 | $0.53 |
| August 2002 | $3.32 | $0.59 |
| July 2002 | $2.71 | $0.48 |
| June 2002 | $2.86 | $0.51 |
| May 2002 | $4.63 | $0.83 |
| April 2002 | $3.89 | $0.70 |
| March 2002 | $6.82 | $1.22 |
| February 2002 | $6.13 | $1.10 |
| January 2002 | $7.41 | $1.33 |
| December 2001 | $12.41 | $2.23 |
| November 2001 | $12.38 | $2.23 |
| October 2001 | $10.35 | $1.86 |
| September 2001 | $9.58 | $1.72 |
| August 2001 | $10.93 | $1.97 |
| July 2001 | $11.19 | $2.01 |
| June 2001 | $11.47 | $2.06 |
| May 2001 | $12.05 | $2.18 |
| April 2001 | $11.20 | $2.02 |
| March 2001 | $9.07 | $1.64 |
| February 2001 | $11.46 | $2.07 |
| January 2001 | $12.91 | $2.33 |
| December 2000 | $11.63 | $2.10 |
| November 2000 | $11.05 | $2 |
| October 2000 | $11.88 | $2.15 |
| September 2000 | $10.87 | $1.96 |
| August 2000 | $11.90 | $2.16 |
| July 2000 | $11.17 | $2.03 |
| June 2000 | $9.89 | $1.79 |
| May 2000 | $9.82 | $1.78 |
| April 2000 | $9.58 | $1.74 |
| March 2000 | $10.46 | $1.90 |
| February 2000 | $7.90 | $1.43 |
| January 2000 | $8.98 | $1.63 |
| December 1999 | $8.13 | $1.48 |
| November 1999 | $8.38 | $1.52 |
| October 1999 | $8.36 | $1.52 |
| September 1999 | $10.75 | $3.91 |
| August 1999 | $10.54 | $3.84 |
| July 1999 | $10.16 | $3.70 |
| June 1999 | $9.86 | $3.59 |
| May 1999 | $9.08 | $3.31 |
| April 1999 | $8.45 | $3.08 |
| March 1999 | $7.46 | $2.72 |
| February 1999 | $7.73 | $2.82 |
| January 1999 | $8.01 | $2.92 |
| December 1998 | $7.84 | $2.86 |
| November 1998 | $6.83 | $2.49 |
| October 1998 | $6.43 | $2.34 |
| September 1998 | $5.73 | $2.09 |
| August 1998 | $5.73 | $2.09 |
| July 1998 | $6.42 | $2.34 |
| June 1998 | $6.53 | $2.38 |
| May 1998 | $5.73 | $2.10 |
| April 1998 | $5.66 | $2.07 |
| March 1998 | $5.65 | $2.07 |
| February 1998 | $5.23 | $1.92 |
| January 1998 | $4.59 | $1.68 |
| December 1997 | $4.66 | $1.71 |
| November 1997 | $4.05 | $1.49 |
| October 1997 | $3.92 | $1.44 |
| September 1997 | $4.24 | $3.11 |
| August 1997 | $4.04 | $2.97 |
| July 1997 | $4.17 | $3.07 |
| June 1997 | $3.58 | $2.63 |
| May 1997 | $3.26 | $2.40 |
| April 1997 | $3.14 | $2.31 |
| March 1997 | $2.82 | $2.08 |
| February 1997 | $3.01 | $2.22 |
| January 1997 | $2.93 | $2.16 |
| December 1996 | $2.71 | $2 |
| November 1996 | $2.80 | $2.07 |
| October 1996 | $2.54 | $1.88 |
| September 1996 | $2.20 | $1.63 |
| August 1996 | $2.15 | $1.60 |
| July 1996 | $2.09 | $1.55 |
| June 1996 | $2.07 | $1.54 |
| May 1996 | $2.01 | $1.50 |
| April 1996 | $1.96 | $1.46 |
| March 1996 | $1.81 | $1.35 |
| February 1996 | $1.83 | $1.37 |
| January 1996 | $1.79 | $1.34 |
| December 1995 | $1.79 | $1.35 |
| November 1995 | $1.58 | $1.19 |
| October 1995 | $1.53 | $2.30 |
| September 1995 | $1.59 | $2.38 |
| August 1995 | $1.48 | $2.24 |
| July 1995 | $1.38 | $2.08 |
| June 1995 | $1.35 | $2.04 |
| May 1995 | $1.35 | $2.05 |
| April 1995 | $1.31 | $1.99 |
| March 1995 | $1.32 | $2 |
| February 1995 | $1.29 | $1.97 |
| January 1995 | $1.20 | $1.83 |
| December 1994 | $1.18 | $1.80 |
| November 1994 | $1.13 | $1.74 |
| October 1994 | $1.19 | $1.83 |
| September 1994 | $1.17 | $1.80 |
| August 1994 | $1.08 | $1.67 |
| July 1994 | $1.06 | $1.64 |
| June 1994 | $1.12 | $1.74 |
| May 1994 | $1.16 | $1.80 |
| April 1994 | $1.15 | $1.79 |
| March 1994 | $1.21 | $1.89 |
| February 1994 | $1.26 | $1.98 |
| January 1994 | $1.31 | $2.04 |
| December 1993 | $1.25 | $1.96 |
| November 1993 | $1.14 | $1.80 |
| October 1993 | $1.12 | $1.77 |
| September 1993 | $1.04 | $1.64 |
| August 1993 | $1.10 | $1.75 |
| July 1993 | $0.94 | $1.50 |
| June 1993 | $0.98 | $1.57 |
| May 1993 | $0.99 | $1.58 |
| April 1993 | $1.02 | $1.62 |
| March 1993 | $1.07 | $1.71 |
| February 1993 | $1.03 | $1.65 |
| January 1993 | $1.07 | $1.72 |
| December 1992 | $0.98 | $1.57 |
| November 1992 | $0.92 | $1.50 |
| October 1992 | $0.92 | $1.50 |
| September 1992 | $0.81 | $1.31 |
| August 1992 | $0.80 | $1.30 |
| July 1992 | $0.78 | $1.28 |
| June 1992 | $0.79 | $1.29 |
| May 1992 | $0.81 | $1.32 |
| April 1992 | $0.84 | $1.38 |
| March 1992 | $0.85 | $1.41 |
| February 1992 | $0.85 | $1.40 |
| January 1992 | $0.85 | $1.40 |
| December 1991 | $0.79 | $1.30 |
| November 1991 | $0.71 | $1.18 |
| October 1991 | $0.76 | $1.26 |
| September 1991 | $0.88 | $1.47 |
| August 1991 | $0.93 | $1.57 |
| July 1991 | $0.94 | $1.58 |
| June 1991 | $1.08 | $1.82 |
| May 1991 | $1.14 | $1.93 |
| April 1991 | $1.05 | $1.76 |
| March 1991 | $1.06 | $1.80 |
| February 1991 | $1 | $1.70 |
| January 1991 | $0.90 | $1.53 |
| December 1990 | $0.96 | $1.63 |
| November 1990 | $0.88 | $1.50 |
| October 1990 | $0.85 | $1.45 |
| September 1990 | $1.11 | $1.89 |
| August 1990 | $1.17 | $2 |
| July 1990 | $1.31 | $2.24 |
| June 1990 | $1.26 | $2.15 |
| May 1990 | $1.18 | $2.02 |
| April 1990 | $1 | $1.72 |
| March 1990 | $1.04 | $1.80 |
| February 1990 | $1.05 | $1.81 |
| January 1990 | $0.96 | $1.67 |
| December 1989 | $1.10 | $1.91 |
| November 1989 | $1.08 | $1.87 |
| October 1989 | $1.06 | $1.85 |
| September 1989 | $1.04 | $1.80 |
| August 1989 | $1.03 | $1.78 |
| July 1989 | $0.98 | $1.71 |
| June 1989 | $0.84 | $1.46 |
| May 1989 | $0.89 | $1.55 |
| April 1989 | $0.76 | $1.34 |
| March 1989 | $0.76 | $1.34 |
| February 1989 | $0.78 | $1.38 |
| January 1989 | $0.78 | $1.37 |
| December 1988 | $0.77 | $1.35 |
| November 1988 | $0.74 | $1.32 |
| October 1988 | $0.76 | $1.34 |
| September 1988 | $0.76 | $1.34 |
| August 1988 | $0.65 | $1.16 |
| July 1988 | $0.70 | $1.24 |
| June 1988 | $0.73 | $1.30 |
| May 1988 | $0.66 | $1.18 |
| April 1988 | $0.61 | $1.10 |
| March 1988 | $0.57 | $1.03 |
| February 1988 | $0.51 | $0.93 |
| January 1988 | $0.50 | $0.89 |
| December 1987 | $0.48 | $0.86 |
| November 1987 | $0.41 | $0.74 |
| October 1987 | $0.43 | $0.78 |
| September 1987 | $0.56 | $1.01 |
| August 1987 | $0.58 | $2.08 |
| July 1987 | $0.56 | $2.01 |
| June 1987 | $0.46 | $1.66 |
| May 1987 | $0.46 | $1.67 |
| April 1987 | $0.48 | $1.75 |
| March 1987 | $0.52 | $1.86 |
| February 1987 | $0.49 | $1.78 |
| January 1987 | $0.51 | $1.86 |
| December 1986 | $0.43 | $1.54 |
| November 1986 | $0.41 | $1.50 |
| October 1986 | $0.42 | $1.51 |
| September 1986 | $0.37 | $1.33 |
| August 1986 | $0.37 | $1.32 |
| July 1986 | $0.35 | $1.27 |
| June 1986 | $0.37 | $1.33 |
| May 1986 | $0.37 | $1.34 |
| April 1986 | $0.35 | $1.25 |
| March 1986 | $0.34 | $1.23 |
| February 1986 | $0.31 | $1.13 |
| January 1986 | $0.28 | $1.02 |
| December 1985 | $0.25 | $0.89 |
| November 1985 | $0.24 | $0.88 |
| October 1985 | $0.21 | $0.74 |
| September 1985 | $0.19 | $0.70 |
| August 1985 | $0.21 | $0.75 |
| July 1985 | $0.21 | $0.74 |
| June 1985 | $0.21 | $0.74 |
| May 1985 | $0.20 | $0.72 |
| April 1985 | $0.18 | $0.64 |
| March 1985 | $0.18 | $0.66 |
| February 1985 | $0.20 | $0.73 |
| January 1985 | $0.21 | $0.76 |
| December 1984 | $0.18 | $0.64 |
| November 1984 | $0.17 | $0.60 |
JCI
Price: $65.11
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 55.02%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.69 USD
P/E Ratio: 21.33
Exchange: NYQ
Sector: Industrials
Industry: Building Products & Equipment
Volume: 3.0 million
Ebitda: 924.0 millionMarket Capitalization: 44.5 billion
Average Dividend Frequency: 7
Years Paying Dividends: 40
DGR3: 10.91%
DGR5: 6.94%
DGR10: 20.53%
DGR20: 30.00%