Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	73.480	73.550	72.331	73.079	70.908	3,176
2024-05-22	72.400	73.225	72.180	72.421	70.270	2,251
2024-05-21	70.990	72.710	70.620	72.710	70.550	2,363
2024-05-20	69.070	72.780	69.070	70.905	68.799	2,156
2024-05-17	67.970	69.000	67.970	69.000	66.951	1,627
2024-05-16	69.005	69.132	68.382	68.382	66.351	3,692
2024-05-15	67.250	67.900	67.089	67.900	65.883	1,613
2024-05-14	66.405	67.200	66.405	66.665	64.685	783
2024-05-13	65.800	66.351	65.800	66.225	64.258	1,325
2024-05-10	66.056	66.132	65.390	65.610	63.661	841
2024-05-09	65.501	65.520	65.117	65.520	63.574	1,375
2024-05-08	64.435	64.725	64.320	64.725	62.803	1,082
2024-05-07	63.421	64.263	63.421	64.263	62.354	460
2024-05-03	61.250	62.325	61.150	62.325	60.474	1,298
2024-05-02	60.730	61.030	60.357	60.460	58.664	3,101
2024-05-01	62.480	62.510	59.900	60.015	58.232	4,154
2024-04-30	65.320	65.880	65.010	65.219	63.282	1,341
2024-04-29	65.120	65.430	65.110	65.321	63.381	61,007
2024-04-26	64.862	64.986	64.845	64.927	62.998	656
2024-04-25	63.895	64.350	63.895	64.350	62.439	976
2024-04-24	65.002	65.492	64.090	64.720	62.798	8,749
2024-04-23	64.680	65.407	64.680	65.390	63.448	24,728
2024-04-22	63.660	64.990	63.660	64.990	63.060	29,027
2024-04-19	63.860	64.363	63.650	64.040	62.138	1,920
2024-04-18	64.130	64.558	63.720	64.013	62.112	1,524
2024-04-17	64.530	64.810	63.260	63.342	61.461	3,650
2024-04-16	64.205	64.205	63.540	63.872	61.975	2,254
2024-04-15	66.250	66.250	64.352	64.502	62.586	2,459
2024-04-12	64.540	65.402	64.540	64.740	62.817	2,180
2024-04-11	65.610	65.610	64.497	65.205	63.268	395
2024-04-10	64.850	65.172	64.646	65.060	63.128	553
2024-04-09	64.720	65.100	64.521	65.100	63.166	33,185
2024-04-08	65.440	65.480	65.020	65.095	63.162	199
2024-04-05	64.610	65.308	64.520	65.010	63.079	2,142
2024-04-04	66.031	66.142	65.467	65.467	63.523	3,254
2024-04-03	65.390	66.092	65.390	65.777	63.823	699
2024-04-02	64.980	65.351	64.980	65.115	63.181	2,610
2024-03-28	64.987	65.155	64.849	65.155	63.220	1,753
2024-03-27	64.370	64.497	64.225	64.490	62.575	3,101
2024-03-26	63.756	64.440	63.622	64.250	62.342	1,153
2024-03-25	63.870	63.950	63.550	63.655	61.764	7,871
2024-03-22	64.440	64.539	63.800	63.800	61.905	1,765
2024-03-21	64.070	64.830	64.070	64.708	62.427	2,611
2024-03-20	63.930	63.977	63.509	63.810	61.561	1,825
2024-03-19	63.180	63.571	62.940	63.520	61.281	1,146
2024-03-18	63.548	63.632	63.180	63.515	61.276	16,744
2024-03-15	62.950	63.530	62.845	63.005	60.784	5,714
2024-03-14	62.430	63.173	62.430	63.161	60.935	3,794
2024-03-13	62.060	62.280	61.810	62.125	59.935	2,030
2024-03-12	61.220	61.560	61.119	61.401	59.237	302
2024-03-11	61.590	61.670	60.803	61.310	59.149	8,803
2024-03-08	61.530	61.800	61.320	61.560	59.390	78,505
2024-03-07	61.200	61.247	61.000	61.220	59.062	1,812
2024-03-06	61.120	61.120	60.737	60.940	58.792	2,006
2024-03-05	60.285	60.610	60.280	60.450	58.319	160
2024-03-04	60.371	60.371	59.970	60.285	58.160	197
2024-03-01	59.580	60.260	59.206	60.260	58.136	419
2024-02-29	59.170	60.470	59.170	59.550	57.451	869
2024-02-28	59.030	59.520	59.030	59.480	57.383	594
2024-02-27	59.175	59.370	58.580	59.049	56.968	102,315

← NewerPage 11 of 20 · 1,166 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.