Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	67.266	67.290	67.070	67.070	61.869	458
2022-03-22	66.155	66.155	65.686	65.748	60.650	272
2022-03-21	65.860	65.860	65.482	65.482	60.404	155
2022-03-18	64.670	64.670	64.670	64.670	59.655	153
2022-03-16	63.106	63.106	63.106	63.106	57.897	20
2022-03-14	60.916	60.916	60.916	60.916	55.888	75
2022-03-09	60.170	63.050	60.170	63.050	57.846	224
2022-03-07	62.200	62.200	61.414	61.414	56.345	117
2022-03-03	64.990	64.990	64.990	64.990	59.626	1
2022-03-02	64.380	64.380	64.380	64.380	59.066	70
2022-03-01	63.260	63.260	63.260	63.260	58.039	70
2022-02-25	63.810	63.810	63.810	63.810	58.543	16
2022-02-24	62.890	62.890	62.770	62.770	57.589	2,681
2022-02-23	65.045	65.045	64.350	64.350	59.039	2,524
2022-02-18	65.687	65.687	65.385	65.399	60.001	88
2022-02-16	67.820	67.820	67.376	67.376	61.815	13
2022-02-15	68.205	68.205	68.205	68.205	62.576	32
2022-02-11	66.308	66.308	66.308	66.308	60.835	173
2022-02-10	68.219	69.413	68.140	69.413	63.684	583
2022-02-09	69.235	69.345	69.235	69.331	63.609	6,994
2022-02-08	66.455	67.772	66.455	67.772	62.178	233
2022-02-07	66.900	67.490	66.900	67.032	61.499	328
2022-02-04	68.412	68.412	66.783	66.783	61.271	294
2022-02-03	70.450	70.685	69.514	69.514	63.777	456
2022-02-02	71.980	71.980	71.980	71.980	66.039	95
2022-02-01	71.519	71.519	71.519	71.519	65.616	30
2022-01-31	71.920	71.920	71.920	71.920	65.984	10,832
2022-01-28	70.761	71.620	70.761	71.620	65.709	69
2022-01-27	72.564	72.564	72.564	72.564	66.575	791
2022-01-26	74.219	74.219	74.210	74.210	68.085	30
2022-01-24	71.350	71.652	71.350	71.652	65.738	171
2022-01-20	74.272	74.615	74.272	74.615	68.457	127
2022-01-19	74.455	74.455	74.455	74.455	68.310	18
2022-01-18	74.340	74.340	74.125	74.215	68.090	394
2022-01-14	76.745	76.745	75.845	75.845	69.585	816
2022-01-13	80.230	80.230	79.930	79.930	73.332	154
2022-01-12	79.832	79.832	79.832	79.832	73.243	90
2022-01-11	78.820	79.104	77.790	79.104	72.575	30
2022-01-10	78.450	78.450	76.362	76.937	70.587	2,901
2022-01-06	80.232	80.538	80.232	80.538	73.891	145
2022-01-04	80.525	81.146	80.525	81.146	74.448	23
2021-12-31	81.015	81.699	81.015	81.699	74.955	150
2021-12-30	81.460	81.460	81.256	81.256	74.549	28
2021-12-29	80.810	80.902	80.631	80.902	74.225	132
2021-12-22	76.600	77.325	76.600	77.310	70.929	132,384
2021-12-21	77.150	77.150	76.375	76.810	70.470	133,790
2021-12-20	75.935	76.190	74.546	76.190	69.902	111,276
2021-12-17	78.538	78.710	78.290	78.700	72.204	3,016
2021-12-16	79.783	79.783	79.300	79.300	72.443	24
2021-12-15	77.460	77.470	77.460	77.470	70.771	100
2021-12-14	78.155	78.445	77.601	77.601	70.891	216
2021-12-13	79.320	79.650	78.555	78.555	71.762	61
2021-12-10	78.967	78.967	78.735	78.735	71.927	400
2021-12-08	79.386	79.386	79.386	79.386	72.521	68
2021-12-07	79.075	79.934	78.910	79.934	73.022	933
2021-12-06	28.020	28.020	28.020	28.020	25.597	3
2021-12-03	76.685	76.685	76.685	76.685	70.054	100
2021-12-01	77.475	77.475	77.225	77.225	70.547	386
2021-11-30	76.940	76.940	75.810	75.810	69.255	1,006
2021-11-29	78.100	78.664	78.100	78.664	71.862	176

← NewerPage 19 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.