Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	59.423	59.423	59.169	59.169	56.319	231
2023-08-30	59.498	59.540	59.498	59.540	56.672	80
2023-08-29	58.422	59.188	58.422	59.188	56.336	2,277
2023-08-25	58.630	58.775	57.893	58.430	55.615	632
2023-08-24	58.980	59.082	58.548	58.548	55.728	6,031
2023-08-23	59.149	59.544	59.149	59.544	56.676	860
2023-08-22	59.310	59.433	58.519	58.548	55.727	6,451
2023-08-21	59.125	59.125	58.392	58.560	55.739	553
2023-08-18	59.228	59.540	59.228	59.440	56.577	1,809
2023-08-17	59.551	59.551	59.095	59.095	56.248	117
2023-08-16	59.010	60.309	59.010	59.674	56.800	5,393
2023-08-15	59.148	59.148	59.148	59.148	56.299	100
2023-08-14	59.145	59.360	59.080	59.360	56.501	460
2023-08-11	59.598	59.690	59.249	59.249	56.394	8,887
2023-08-10	60.335	60.887	59.360	59.481	56.616	1,839
2023-08-09	61.505	61.505	60.909	60.909	57.975	797
2023-08-08	62.090	62.090	61.077	61.077	58.135	7,299
2023-08-07	62.835	62.901	62.346	62.346	59.342	8,889
2023-08-04	62.500	63.435	62.150	62.900	59.870	12,977
2023-08-03	63.270	63.270	62.083	62.487	59.477	1,174
2023-08-02	66.900	67.000	63.200	63.873	60.796	2,646
2023-08-01	69.670	70.350	69.670	70.105	66.728	387
2023-07-31	69.400	69.520	69.267	69.267	65.930	534
2023-07-28	69.850	69.850	69.535	69.569	66.217	1,087
2023-07-27	69.132	69.723	69.132	69.658	66.303	974
2023-07-26	68.707	68.749	68.327	68.500	65.200	470
2023-07-25	68.662	68.969	68.662	68.852	65.535	837
2023-07-24	69.010	69.555	69.010	69.051	65.725	858
2023-07-21	68.808	68.828	68.421	68.820	65.505	957
2023-07-20	69.612	69.612	69.187	69.187	65.854	1,551
2023-07-19	69.262	69.392	68.652	68.929	65.609	2,709
2023-07-18	69.515	69.672	69.161	69.161	65.829	1,221
2023-07-17	68.760	69.273	68.760	69.130	65.800	2,809
2023-07-14	68.375	68.687	68.375	68.500	65.200	3,271
2023-07-13	68.680	68.855	68.051	68.855	65.538	39,200
2023-07-12	68.752	69.408	68.718	68.955	65.633	669
2023-07-11	68.400	68.752	68.032	68.752	65.440	1,826
2023-07-10	67.310	68.159	67.270	68.159	64.876	81
2023-07-07	66.762	67.690	66.762	67.652	64.393	4,692
2023-07-06	66.442	66.852	66.229	66.470	63.268	3,026
2023-07-05	67.272	67.693	67.065	67.427	64.179	1,207
2023-07-03	67.790	67.790	67.383	67.787	64.522	2,284
2023-06-30	67.685	68.358	67.620	68.233	64.946	2,676
2023-06-29	67.301	67.531	67.063	67.531	64.278	1,663
2023-06-28	66.938	67.037	66.878	66.963	63.737	1,292
2023-06-27	66.150	66.573	66.150	66.573	63.366	1,878
2023-06-26	65.167	65.619	65.167	65.619	62.458	666
2023-06-23	64.827	65.500	64.752	65.500	62.345	655
2023-06-22	65.630	65.853	65.630	65.759	62.591	276,433
2023-06-21	65.450	66.403	65.300	66.336	63.140	1,765
2023-06-20	64.920	65.354	64.920	65.210	62.069	5,027
2023-06-19	65.650	65.650	65.650	65.650	62.488	2
2023-06-16	65.612	65.822	65.509	65.509	62.353	338
2023-06-15	64.634	65.167	64.504	65.141	61.651	1,309
2023-06-14	65.330	65.330	64.513	64.817	61.345	690
2023-06-13	63.810	64.878	63.810	64.607	61.146	298
2023-06-12	63.510	63.510	63.230	63.387	59.991	137,992
2023-06-09	63.660	63.893	62.935	63.461	60.061	5,844
2023-06-08	63.680	63.753	63.403	63.703	60.290	1,771
2023-06-07	62.860	63.648	62.760	63.415	60.017	1,952

← NewerPage 14 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.