Johnson Controls International PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	70.714	71.012	70.450	70.670	68.945	811
2024-08-20	70.565	70.680	70.140	70.170	68.458	1,807
2024-08-19	69.380	70.455	69.380	70.430	68.711	150,770
2024-08-16	69.580	69.790	69.060	69.200	67.511	7,980
2024-08-15	69.340	69.875	69.136	69.650	67.950	646
2024-08-14	68.494	68.494	68.110	68.398	66.729	801
2024-08-13	67.320	68.240	66.910	67.818	66.163	534
2024-08-12	67.280	67.750	66.803	66.905	65.273	1,256
2024-08-09	67.710	67.970	67.163	67.590	65.941	439
2024-08-08	66.690	67.242	66.360	66.910	65.277	156
2024-08-07	68.476	68.476	66.440	66.440	64.819	909
2024-08-06	65.780	66.570	65.780	66.490	64.867	2,702
2024-08-05	65.537	65.890	64.580	65.618	64.017	2,256
2024-08-02	68.693	70.330	67.115	67.371	65.726	501,340
2024-08-01	71.850	72.560	70.126	70.126	68.415	1,025
2024-07-31	74.500	75.870	71.357	71.357	69.615	4,864
2024-07-29	68.910	69.356	68.860	69.241	67.551	1,438
2024-07-26	68.010	69.144	67.630	68.961	67.278	959
2024-07-25	67.230	67.760	66.794	67.655	66.004	2,278
2024-07-24	68.825	68.825	68.264	68.740	67.062	424
2024-07-23	69.620	70.200	68.432	69.235	67.546	53,495
2024-07-22	69.640	70.170	69.380	70.004	68.296	943
2024-07-19	69.998	70.120	69.000	69.000	67.316	2,808
2024-07-18	69.472	71.340	69.410	69.585	67.887	1,088
2024-07-17	71.576	71.853	70.320	70.320	68.604	1,961
2024-07-16	70.410	71.830	70.410	71.822	70.070	1,973
2024-07-15	70.790	71.036	70.430	70.540	68.819	835
2024-07-12	70.050	70.309	69.721	70.298	68.582	1,784
2024-07-11	68.255	69.782	68.150	69.521	67.824	1,883
2024-07-10	67.189	67.640	66.672	67.260	65.619	3,131
2024-07-09	67.390	67.760	67.150	67.550	65.901	1,176
2024-07-08	65.800	67.470	65.800	67.200	65.560	28
2024-07-05	66.980	66.980	66.260	66.530	64.906	2,325
2024-07-03	66.310	67.010	66.090	66.860	65.228	24,017
2024-07-02	65.470	66.280	65.470	66.280	64.662	2,947
2024-07-01	66.755	66.910	65.705	65.705	64.102	18,579
2024-06-28	66.660	67.798	66.660	66.850	65.219	45,054
2024-06-27	66.240	66.708	66.045	66.045	64.433	1,655
2024-06-26	67.620	67.620	66.241	66.583	64.958	42,776
2024-06-25	68.530	68.815	67.820	67.820	66.165	1,821
2024-06-24	68.000	69.220	68.000	69.220	67.531	1,847
2024-06-21	68.130	68.409	67.657	68.149	66.124	668
2024-06-20	69.100	69.328	68.570	68.710	66.669	3,072
2024-06-18	68.964	68.964	67.795	68.700	66.660	19,509
2024-06-17	69.030	69.223	68.910	69.180	67.125	2,055
2024-06-14	69.630	69.630	68.821	69.120	67.067	2,959
2024-06-13	71.005	71.005	69.702	70.333	68.244	2,270
2024-06-12	70.980	71.610	70.341	71.180	69.066	1,609
2024-06-11	69.885	70.280	69.880	70.247	68.161	643
2024-06-10	69.440	70.660	69.120	70.660	68.561	4,038
2024-06-07	69.410	70.222	68.983	70.040	67.960	1,660
2024-06-06	71.810	71.810	70.035	70.035	67.955	3,141
2024-06-05	71.100	71.930	71.100	71.930	69.794	480
2024-06-04	71.660	72.070	70.820	71.320	69.202	41,784
2024-06-03	72.195	72.210	70.731	71.125	69.012	6,439
2024-05-31	71.540	71.918	71.050	71.173	69.059	4,274
2024-05-30	71.160	71.700	71.160	71.660	69.532	353
2024-05-29	72.990	72.990	71.041	71.430	69.308	2,304
2024-05-28	73.785	73.900	72.720	73.005	70.837	47,548
2024-05-24	73.730	74.229	73.185	74.229	72.024	9,549

← NewerPage 10 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.4000 EUR
2025-09-19	0.4000 EUR
2025-06-20	0.3700 EUR
2025-03-24	0.3700 EUR
2024-12-23	0.3700 EUR
2024-09-25	0.3700 EUR
2024-06-24	0.3700 EUR
2024-03-22	0.3700 EUR
2023-12-15	0.3700 EUR
2023-09-22	0.3700 EUR
2023-06-16	0.3700 EUR
2023-03-17	0.3600 EUR
2022-12-16	0.3500 EUR
2022-09-23	0.3500 EUR
2022-06-17	0.3500 EUR
2022-03-18	0.3500 EUR
2021-12-17	0.3400 EUR
2021-09-24	0.2700 EUR
2021-06-18	0.2700 EUR
2021-03-19	0.2700 EUR
2020-12-18	0.2600 EUR
2020-09-25	0.2600 EUR
2020-06-19	0.2600 EUR
2020-03-13	0.2600 EUR
2019-12-13	0.2600 EUR
2019-09-13	0.2600 EUR
2019-06-21	0.2600 EUR
2019-03-15	0.2600 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.