Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	67.490	67.490	66.889	66.889	62.580	772
2022-11-30	64.789	65.030	64.789	65.010	60.823	202
2022-11-29	65.600	65.820	65.600	65.820	61.581	693
2022-11-28	66.240	66.640	66.240	66.640	62.348	1,226
2022-11-25	67.120	67.120	66.850	66.850	62.544	12,213
2022-11-23	67.368	67.390	67.368	67.390	63.049	49
2022-11-22	66.650	66.650	66.650	66.650	62.357	14,426
2022-11-21	66.780	66.800	66.780	66.800	62.497	1
2022-11-18	67.056	67.056	66.748	66.861	62.555	851
2022-11-17	64.650	64.650	64.650	64.650	60.486	1
2022-11-16	66.160	66.160	65.800	65.800	61.562	11
2022-11-15	66.530	67.070	66.115	66.115	61.857	982
2022-11-14	66.070	66.220	66.050	66.050	61.796	12
2022-11-11	66.660	67.333	66.523	66.955	62.642	245
2022-11-10	66.210	66.457	66.210	66.457	62.177	122
2022-11-09	64.330	64.428	64.240	64.428	60.278	8,820
2022-11-08	64.380	65.000	63.983	64.320	60.177	62,043
2022-11-07	63.810	64.220	63.240	63.525	59.433	239
2022-11-04	62.910	62.910	62.240	62.560	58.531	43
2022-11-03	57.110	60.808	57.110	60.808	56.891	12,557
2022-11-02	57.720	59.320	57.720	58.439	54.675	703
2022-11-01	58.630	58.630	58.020	58.120	54.377	32
2022-10-31	58.160	58.999	58.160	58.999	55.199	40
2022-10-28	57.850	58.207	57.850	58.207	54.458	152
2022-10-27	57.713	58.003	57.713	58.003	54.267	394
2022-10-26	57.280	57.780	57.280	57.780	54.058	1
2022-10-25	54.900	56.720	54.900	56.720	53.067	199
2022-10-24	53.590	54.785	53.590	54.785	51.256	469
2022-10-21	51.420	52.358	51.420	52.358	48.985	301
2022-10-20	51.838	52.093	51.728	52.093	48.738	191
2022-10-19	52.620	53.238	52.620	53.063	49.646	508
2022-10-18	54.060	54.060	52.823	52.823	49.421	1,668
2022-10-17	52.120	52.400	52.120	52.148	48.789	50
2022-10-14	52.780	53.180	51.730	51.730	48.398	13
2022-10-12	51.050	51.050	51.050	51.050	47.762	16,926
2022-10-10	50.735	50.905	50.735	50.905	47.626	1,486
2022-10-07	51.715	52.450	50.360	50.610	47.350	18,162
2022-10-06	52.999	53.000	52.670	52.955	49.544	2,444
2022-10-05	52.859	52.859	52.677	52.713	49.318	1,033
2022-10-04	52.868	53.580	52.848	53.457	50.014	2,697
2022-10-03	49.819	51.510	49.819	51.510	48.192	1,194
2022-09-30	49.277	50.067	49.277	50.067	46.842	3,520
2022-09-29	49.981	49.981	49.650	49.650	46.452	614
2022-09-27	49.680	49.680	49.095	49.095	45.933	20,592
2022-09-26	50.702	50.702	49.630	49.630	46.433	29
2022-09-23	50.929	50.929	50.743	50.743	47.475	787
2022-09-22	52.550	52.550	51.842	51.842	48.175	25,095
2022-09-21	53.090	53.860	52.790	52.790	49.056	37,206
2022-09-20	53.800	53.800	52.900	52.900	49.159	1,646
2022-09-16	53.879	53.879	53.245	53.245	49.479	127
2022-09-14	56.705	56.775	56.395	56.395	52.406	1,470
2022-09-13	57.023	57.285	57.023	57.285	53.234	8,036
2022-09-12	59.015	59.485	59.015	59.375	55.176	124
2022-09-08	56.986	57.249	56.643	56.643	52.637	280
2022-09-07	55.888	55.888	55.888	55.888	51.935	152
2022-09-06	55.118	55.118	55.118	55.118	51.220	155
2022-09-02	55.280	55.280	55.280	55.280	51.370	31
2022-09-01	54.875	55.215	54.795	54.795	50.920	313
2022-08-31	54.540	54.710	54.495	54.695	50.827	1,925
2022-08-30	54.415	54.415	54.377	54.377	50.531	100

← NewerPage 17 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.