Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	52.120	52.540	52.071	52.250	50.066	962
2023-11-24	52.790	52.960	52.368	52.368	50.179	1,283
2023-11-22	52.465	52.909	52.420	52.565	50.368	3,403
2023-11-21	52.030	52.740	51.940	52.600	50.401	3,720
2023-11-20	52.440	52.440	51.660	52.081	49.904	1,629
2023-11-17	51.940	52.042	51.530	51.745	49.582	745
2023-11-16	51.870	52.020	51.469	51.720	49.558	83,518
2023-11-15	52.567	52.790	52.190	52.190	50.008	2,284
2023-11-14	51.556	52.730	51.230	52.609	50.410	1,109
2023-11-13	51.000	51.120	50.500	50.880	48.753	1,441
2023-11-10	50.570	51.080	50.259	51.080	48.945	350
2023-11-09	50.687	50.963	50.687	50.786	48.663	980
2023-11-08	50.998	50.998	50.598	50.598	48.483	39
2023-11-07	50.730	50.999	50.640	50.640	48.523	40
2023-11-06	51.480	51.480	50.620	50.670	48.552	87,220
2023-11-03	51.830	51.988	51.530	51.900	49.730	800
2023-11-02	50.610	50.950	49.822	50.950	48.820	1,788
2023-11-01	49.421	49.886	49.211	49.886	47.800	752
2023-10-31	48.624	49.009	48.550	48.940	46.894	731
2023-10-30	48.650	48.960	48.310	48.750	46.712	1,104
2023-10-27	48.780	48.908	48.366	48.366	46.344	1,238
2023-10-26	48.590	49.240	48.490	49.000	46.952	479
2023-10-25	48.269	48.587	47.989	47.989	45.983	532
2023-10-24	49.045	49.330	48.472	48.860	46.817	1,599
2023-10-23	48.600	49.060	48.600	49.051	47.000	1,273
2023-10-20	49.210	49.240	48.670	49.029	46.979	3,586
2023-10-19	50.540	50.728	49.705	49.705	47.627	4,346
2023-10-18	52.010	52.010	50.775	50.950	48.820	1,218
2023-10-17	52.370	52.930	52.270	52.760	50.554	538
2023-10-16	52.160	52.450	51.800	52.450	50.257	56
2023-10-13	52.430	52.430	51.538	51.538	49.383	1,559
2023-10-12	53.160	53.160	52.520	52.640	50.439	351
2023-10-11	52.920	53.210	52.610	53.210	50.986	614
2023-10-10	52.760	53.020	52.676	52.890	50.679	2,342
2023-10-09	52.243	52.243	52.020	52.146	49.966	855
2023-10-06	51.353	52.640	51.247	52.640	50.439	2,677
2023-10-05	51.877	51.980	51.293	51.400	49.251	502
2023-10-04	52.075	52.147	51.808	51.948	49.776	2,036
2023-10-03	52.220	52.220	51.571	51.571	49.415	674
2023-10-02	52.973	53.000	52.340	52.340	50.152	1,087
2023-09-29	53.920	53.969	53.226	53.299	51.071	1,877
2023-09-28	55.390	55.390	51.591	53.580	51.340	100,120
2023-09-27	55.280	55.280	54.180	54.475	52.198	11,216
2023-09-26	54.680	55.123	54.531	54.531	52.252	1,540
2023-09-25	54.820	54.995	54.820	54.995	52.696	362,489
2023-09-22	54.825	55.478	54.820	55.478	53.158	926
2023-09-21	55.850	55.850	55.508	55.700	53.017	884
2023-09-20	57.570	57.656	57.348	57.348	54.585	249
2023-09-19	57.251	57.340	56.850	56.979	54.235	241,100
2023-09-18	57.054	57.822	56.898	57.822	55.037	1,396
2023-09-15	56.990	57.261	56.822	56.998	54.252	1,109
2023-09-14	57.585	57.770	56.640	56.900	54.159	732
2023-09-13	57.240	57.994	57.240	57.295	54.535	2,108
2023-09-12	56.620	57.519	56.561	57.368	54.605	1,546
2023-09-11	57.442	57.498	57.272	57.273	54.514	833
2023-09-08	56.960	57.715	56.847	57.715	54.935	212
2023-09-07	56.984	56.984	56.365	56.835	54.097	373
2023-09-06	58.200	58.459	57.481	57.481	54.712	1,189
2023-09-05	59.690	59.770	58.539	58.539	55.719	1,144
2023-09-01	59.593	59.709	59.582	59.636	56.763	801

← NewerPage 13 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.