Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	58.260	58.610	58.150	58.365	56.308	83
2024-02-23	57.750	58.841	57.750	58.841	56.767	1,710
2024-02-22	58.100	58.280	57.800	58.229	56.176	8,056
2024-02-21	56.530	57.532	56.530	57.505	55.478	5,173
2024-02-20	56.310	56.840	56.310	56.665	54.668	4,067
2024-02-16	57.400	57.790	57.025	57.120	55.107	2,147
2024-02-15	56.830	58.044	56.830	57.689	55.655	633
2024-02-14	55.480	57.225	55.480	57.120	55.107	5,125
2024-02-13	54.508	55.125	54.130	54.260	52.347	419
2024-02-12	55.530	56.029	55.520	55.880	53.910	474
2024-02-09	55.220	55.591	55.120	55.450	53.495	517
2024-02-08	54.530	55.110	54.282	55.110	53.167	1,320
2024-02-07	53.950	53.950	53.430	53.918	52.017	1,804
2024-02-06	53.210	53.480	52.839	53.480	51.595	1,686
2024-02-05	53.790	54.140	53.584	53.780	51.884	2,275
2024-02-02	53.630	54.190	53.420	54.190	52.280	3,409
2024-02-01	53.260	54.329	53.080	53.960	52.058	1,029
2024-01-31	54.895	54.895	52.140	52.370	50.524	5,100
2024-01-30	55.028	55.613	53.490	54.821	52.889	1,902
2024-01-29	56.420	56.420	55.930	56.270	54.287	1,045
2024-01-26	55.830	56.010	55.548	55.890	53.920	1,720
2024-01-25	55.660	55.660	54.702	55.280	53.331	1,370
2024-01-24	55.970	55.981	55.170	55.560	53.602	1,870
2024-01-23	55.120	55.183	54.190	55.104	53.162	9,948
2024-01-22	54.470	55.020	54.320	54.889	52.954	1,596
2024-01-19	53.335	53.820	53.030	53.820	51.923	593
2024-01-18	54.571	54.571	53.500	53.640	51.749	3,178
2024-01-17	53.040	54.120	51.710	53.901	52.001	2,165
2024-01-16	55.485	55.690	52.640	52.865	51.002	4,516
2024-01-12	57.415	57.950	56.680	56.769	54.768	2,992
2024-01-11	57.808	57.901	57.220	57.700	55.666	778
2024-01-10	57.660	57.717	57.465	57.465	55.439	12,498
2024-01-09	57.000	57.590	57.000	57.590	55.560	4,994
2024-01-08	57.078	57.552	57.078	57.170	55.155	983
2024-01-05	56.720	57.500	56.720	57.319	55.298	19,673
2024-01-04	56.040	56.581	55.840	56.508	54.516	36,542
2024-01-03	57.080	57.080	55.491	56.210	54.229	15,529
2024-01-02	57.380	57.908	57.045	57.525	55.497	741
2023-12-29	57.880	57.880	57.420	57.425	55.401	292
2023-12-28	57.878	57.878	57.350	57.730	55.695	99
2023-12-27	57.972	58.149	57.760	57.881	55.841	813
2023-12-22	56.140	57.140	56.140	56.829	54.826	408
2023-12-21	55.180	55.965	54.960	55.840	53.872	2,083
2023-12-20	53.868	55.560	53.630	55.560	53.602	27,644
2023-12-19	53.520	54.620	53.520	54.220	52.309	350,606
2023-12-18	52.530	54.081	52.460	53.909	52.008	2,886
2023-12-15	53.550	53.555	52.660	52.660	50.804	1,190
2023-12-14	53.920	55.170	53.920	54.449	52.173	1,886
2023-12-13	53.190	53.190	51.709	51.709	49.547	379,246
2023-12-12	56.680	56.680	52.170	52.570	50.372	9,395
2023-12-11	56.579	56.819	56.510	56.740	54.368	1,063
2023-12-08	55.880	57.050	55.730	56.510	54.148	1,044
2023-12-07	55.420	55.420	54.909	55.378	53.063	554
2023-12-06	54.910	55.520	54.880	55.110	52.806	459
2023-12-05	54.360	54.720	54.281	54.599	52.316	520
2023-12-04	53.400	54.290	53.400	54.280	52.011	807
2023-12-01	52.960	53.799	52.860	53.710	51.465	926
2023-11-30	53.000	53.000	52.321	52.790	50.583	551
2023-11-29	52.640	53.120	52.560	52.889	50.678	863
2023-11-28	52.290	52.719	52.210	52.510	50.315	2,111

← NewerPage 12 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.