Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	56.448	56.828	56.448	56.828	52.809	59
2022-08-23	55.780	55.780	55.780	55.780	51.835	40
2022-08-22	55.855	55.855	55.855	55.855	51.905	119
2022-08-12	56.885	56.910	56.745	56.755	52.741	4,523
2022-08-11	57.160	57.160	57.160	57.160	53.117	122
2022-08-10	55.700	55.740	55.650	55.740	51.798	25,022
2022-08-08	55.590	55.590	55.590	55.590	51.658	3
2022-08-04	54.350	55.460	53.760	54.620	50.757	402,074
2022-08-03	54.005	54.119	53.910	54.119	50.291	366
2022-08-01	53.901	53.901	53.901	53.901	50.089	110
2022-07-27	50.408	50.408	50.408	50.408	46.843	3
2022-07-26	50.177	50.177	50.177	50.177	46.628	46
2022-07-25	50.740	50.745	50.740	50.745	47.156	48
2022-07-22	50.732	50.732	50.732	50.732	47.144	109
2022-07-21	49.700	49.755	49.700	49.755	46.236	60
2022-07-18	47.438	47.439	47.247	47.247	43.905	154
2022-07-14	45.652	45.725	45.600	45.725	42.491	192
2022-07-13	46.108	46.695	46.108	46.631	43.333	450
2022-07-12	46.828	47.822	46.825	47.820	44.438	1,001
2022-07-07	46.669	47.200	46.240	47.200	43.862	147
2022-07-05	47.170	47.303	47.170	47.303	43.957	310
2022-06-30	48.260	48.782	48.174	48.782	45.332	230
2022-06-29	48.430	48.430	47.841	48.060	44.661	200
2022-06-23	46.562	46.597	46.363	46.597	43.301	2,423
2022-06-21	47.475	47.475	47.255	47.400	44.048	75,070
2022-06-17	47.879	47.879	47.879	47.879	44.492	110
2022-06-16	48.485	48.485	47.700	47.700	44.001	78
2022-06-15	50.061	50.061	49.560	49.560	45.717	208
2022-06-14	50.180	50.360	50.180	50.270	46.372	3,200
2022-06-10	52.540	52.540	52.132	52.132	48.089	107
2022-06-09	54.316	54.316	54.316	54.316	50.104	119
2022-06-08	54.670	55.350	54.640	55.320	51.030	11,816
2022-06-06	54.995	55.246	54.680	55.246	50.962	92
2022-06-01	53.748	53.760	53.748	53.760	49.591	300
2022-05-31	54.062	54.630	54.062	54.630	50.394	18,174
2022-05-27	54.100	54.798	54.100	54.798	50.549	99
2022-05-26	53.115	53.115	52.921	52.921	48.817	423
2022-05-25	50.675	50.810	50.675	50.810	46.870	503
2022-05-24	51.480	51.480	50.217	50.835	46.893	5,837
2022-05-23	51.712	51.712	51.712	51.712	47.702	100
2022-05-20	51.030	51.030	50.935	50.935	46.985	1,423
2022-05-18	51.912	51.912	51.912	51.912	47.887	12
2022-05-17	52.380	52.380	52.380	52.380	48.318	385
2022-05-12	51.405	51.405	50.478	50.478	46.564	79
2022-05-09	51.980	51.980	51.980	51.980	47.949	106
2022-05-06	53.205	53.280	53.205	53.280	49.148	54
2022-05-05	54.792	55.162	54.792	55.162	50.885	117
2022-05-04	54.055	55.763	53.575	54.030	49.840	1,308
2022-04-28	59.775	61.558	59.680	61.558	56.785	63
2022-04-27	60.830	60.830	60.104	60.590	55.892	3,952
2022-04-25	61.695	61.695	61.695	61.695	56.911	42
2022-04-21	66.080	66.402	66.080	66.401	61.252	1,013
2022-04-20	65.295	65.418	65.111	65.418	60.345	357
2022-04-19	62.555	62.922	62.555	62.922	58.043	78
2022-04-13	62.260	62.700	62.260	62.700	57.838	146
2022-04-12	62.950	63.025	62.705	62.705	57.843	105
2022-04-11	63.994	63.994	63.890	63.890	58.936	158
2022-04-07	65.220	65.400	65.220	65.400	60.329	270
2022-04-06	65.322	65.450	64.950	65.450	60.375	113
2022-04-04	66.150	66.150	65.660	65.660	60.568	1

← NewerPage 18 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.