Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	65.577	65.881	65.470	65.881	61.974	831
2023-03-06	65.295	65.707	65.210	65.210	61.343	764
2023-03-03	63.940	64.470	63.551	64.470	60.647	857
2023-03-02	62.515	62.830	62.515	62.753	59.031	1,046
2023-03-01	62.440	63.623	62.430	63.464	59.701	3,038
2023-02-28	62.538	62.877	62.538	62.877	59.148	609
2023-02-27	62.975	62.975	62.787	62.833	59.107	606
2023-02-24	62.573	62.573	62.313	62.443	58.740	750
2023-02-23	63.287	63.318	63.057	63.057	59.318	666
2023-02-22	62.323	62.900	62.112	62.575	58.864	308,189
2023-02-21	64.206	64.332	62.375	62.375	58.676	4,807
2023-02-17	64.027	64.087	63.958	64.087	60.286	1,351
2023-02-16	64.320	64.780	64.055	64.780	60.938	515
2023-02-15	64.540	65.130	64.540	64.738	60.899	1,187
2023-02-14	65.263	65.721	64.887	65.175	61.310	6,904
2023-02-13	65.132	65.360	65.132	65.360	61.484	2,487
2023-02-10	64.437	64.537	64.437	64.537	60.710	100
2023-02-09	65.555	66.167	65.423	65.423	61.543	1,000
2023-02-08	64.251	64.530	64.216	64.510	60.684	9,881
2023-02-07	64.499	64.499	63.790	63.925	60.134	433
2023-02-06	65.190	66.280	64.800	65.990	62.077	94,965
2023-02-03	64.005	65.895	63.970	65.400	61.522	5,782
2023-02-02	65.530	66.293	65.250	65.330	61.456	31,370
2023-02-01	66.000	66.675	64.545	65.190	61.324	7,066
2023-01-31	69.180	69.334	69.180	69.334	65.222	6
2023-01-27	68.623	69.235	68.623	69.235	65.129	203
2023-01-26	68.625	68.625	68.287	68.287	64.237	2,120
2023-01-25	67.406	67.613	67.161	67.613	63.603	700
2023-01-24	66.875	68.199	66.745	68.199	64.155	690
2023-01-23	66.165	66.520	66.165	66.520	62.575	638
2023-01-20	65.280	65.390	65.120	65.370	61.493	716
2023-01-19	65.842	65.842	65.095	65.095	61.235	58
2023-01-18	67.970	67.970	66.961	66.961	62.990	533
2023-01-17	69.060	69.120	67.510	67.550	63.544	16,686
2023-01-13	68.105	68.746	67.991	68.432	64.374	2,304
2023-01-12	67.616	68.325	67.414	68.320	64.268	66,734
2023-01-11	67.795	67.795	67.476	67.654	63.642	401
2023-01-10	66.425	66.765	66.425	66.765	62.806	267
2023-01-09	67.250	68.158	67.190	67.485	63.483	3,946
2023-01-06	65.795	66.967	65.795	66.967	62.996	200
2023-01-05	65.318	65.670	65.318	65.652	61.759	288
2023-01-04	65.370	65.707	65.370	65.707	61.811	972
2023-01-03	64.760	64.760	64.600	64.600	60.769	40
2022-12-29	64.790	64.790	64.790	64.790	60.948	21
2022-12-28	64.232	64.232	64.232	64.232	60.423	1,350
2022-12-23	63.698	63.803	63.698	63.797	60.014	278
2022-12-21	64.061	64.061	64.061	64.061	60.262	500
2022-12-20	63.688	63.688	63.264	63.264	59.512	554
2022-12-19	63.835	64.192	63.470	63.470	59.706	255,207
2022-12-16	63.786	64.010	63.035	63.035	59.297	1,499
2022-12-15	65.540	65.540	64.436	64.489	60.335	161
2022-12-14	66.318	67.053	66.318	67.053	62.734	650
2022-12-13	66.797	67.028	66.546	66.743	62.444	824
2022-12-12	64.772	65.170	64.750	64.800	60.626	37,179
2022-12-09	66.698	66.701	66.227	66.227	61.961	851
2022-12-08	66.635	66.649	66.635	66.649	62.356	34
2022-12-07	66.642	66.642	66.384	66.384	62.108	230
2022-12-06	66.739	66.739	65.695	65.695	61.464	779
2022-12-05	67.148	67.260	66.959	67.260	62.928	631
2022-12-02	66.020	68.310	66.020	68.310	63.910	385

← NewerPage 16 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.