Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	61.850	63.220	61.850	63.220	59.833	7,722
2023-06-05	62.610	62.610	61.510	61.730	58.423	2,316
2023-06-02	59.070	62.257	59.070	62.149	58.819	139,309
2023-06-01	59.070	59.667	59.070	59.375	56.194	3,236
2023-05-31	62.210	62.210	60.252	60.315	57.084	140,950
2023-05-30	61.180	62.265	61.180	61.523	58.227	138,868
2023-05-26	61.180	62.139	61.180	62.139	58.810	9,001
2023-05-25	61.260	61.260	60.390	60.390	57.155	5,933
2023-05-24	61.375	61.375	60.701	61.195	57.916	5,889
2023-05-23	62.720	62.720	62.088	62.368	59.027	676
2023-05-22	63.200	63.730	63.008	63.008	59.632	272
2023-05-19	63.903	63.903	63.019	63.019	59.642	703
2023-05-18	61.920	62.747	61.910	62.510	59.161	737
2023-05-17	61.321	61.419	61.177	61.273	57.990	52,964
2023-05-16	62.060	62.212	61.578	61.742	58.434	392
2023-05-15	62.035	62.630	62.035	62.630	59.274	608
2023-05-12	62.560	62.666	61.560	61.560	58.262	31,708
2023-05-11	61.790	61.867	61.653	61.653	58.350	703
2023-05-10	63.380	63.380	61.590	61.729	58.422	3,195
2023-05-09	62.880	62.880	62.518	62.731	59.370	211
2023-05-05	62.065	62.175	61.046	62.175	58.844	1,012
2023-05-04	59.120	59.120	58.350	58.833	55.681	240
2023-05-03	60.205	60.409	59.239	59.290	56.113	8,878
2023-05-02	59.360	59.380	58.663	58.663	55.520	889
2023-04-28	59.310	59.878	59.310	59.878	56.669	2,478
2023-04-27	58.013	59.179	57.913	59.179	56.008	667
2023-04-26	57.690	58.140	57.553	57.625	54.538	5,268
2023-04-25	58.200	59.075	58.200	59.020	55.858	5,534
2023-04-24	58.520	58.532	58.520	58.531	55.395	697
2023-04-21	58.490	58.490	58.197	58.197	55.079	2,514
2023-04-20	58.710	58.710	58.652	58.688	55.544	674
2023-04-19	57.950	58.807	57.920	58.778	55.629	3,054
2023-04-18	58.583	58.844	58.165	58.245	55.124	5,796
2023-04-17	58.055	58.055	57.737	57.737	54.644	702
2023-04-14	57.845	58.400	57.340	57.378	54.304	5,425
2023-04-13	57.150	57.330	56.410	57.330	54.258	12,089
2023-04-12	56.928	57.685	56.928	57.531	54.449	1,403
2023-04-11	56.845	57.270	56.835	56.835	53.790	4,367
2023-04-06	55.550	55.817	54.991	55.505	52.531	827
2023-04-05	56.930	56.930	55.410	55.739	52.753	23,090
2023-04-04	60.350	60.350	57.350	57.350	54.277	2,222
2023-04-03	60.045	60.336	59.833	60.328	57.096	1,210
2023-03-31	59.640	60.057	59.566	60.019	56.804	2,660
2023-03-30	60.232	60.342	59.577	59.577	56.385	504
2023-03-29	59.247	59.623	59.175	59.201	56.029	4,058
2023-03-28	59.146	59.183	58.917	58.990	55.830	2,266
2023-03-27	58.509	58.583	58.233	58.425	55.295	2,484
2023-03-24	57.843	57.907	57.623	57.623	54.535	150
2023-03-23	58.880	60.037	58.880	59.673	56.476	12,350
2023-03-22	60.036	60.307	59.729	59.755	56.554	2,574
2023-03-21	59.643	59.743	59.377	59.577	56.385	2,309
2023-03-20	58.108	58.660	58.108	58.461	55.329	2,222
2023-03-17	58.370	58.370	57.010	57.622	54.535	20,566
2023-03-16	58.592	59.605	58.380	59.494	55.965	6,076
2023-03-15	59.492	59.492	58.125	59.030	55.529	3,407
2023-03-14	62.713	62.713	62.548	62.548	58.839	202
2023-03-13	60.409	60.905	60.409	60.905	57.293	524
2023-03-10	62.633	62.947	61.229	61.229	57.598	1,517
2023-03-09	65.212	65.407	64.172	64.172	60.366	1,195
2023-03-08	65.113	65.465	65.113	65.143	61.280	264

← NewerPage 15 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.