Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	145.74	145.99	140.92	141.76	141.76	1,476
2026-07-24	143.29	145.43	141.71	143.41	143.41	842
2026-07-23	144.02	145.50	140.62	143.61	143.61	4,343
2026-07-22	142.41	143.44	138.00	143.27	143.27	815
2026-07-21	142.59	147.38	139.47	142.12	142.12	1,837
2026-07-20	140.46	145.42	138.72	140.00	140.00	823
2026-07-17	135.61	142.52	135.61	141.22	141.22	1,168
2026-07-16	142.75	144.20	139.09	140.27	140.27	1,051
2026-07-15	147.38	148.94	140.02	142.41	142.41	883
2026-07-14	145.00	147.24	142.12	143.84	143.84	1,341
2026-07-13	145.00	145.00	139.03	142.68	142.68	2,754
2026-07-10	137.87	144.45	137.87	144.32	144.32	1,191
2026-07-09	142.19	145.72	137.50	140.46	140.46	1,242
2026-07-08	141.66	141.66	135.74	139.74	139.74	2,092
2026-07-07	140.51	145.26	136.35	139.27	139.27	4,115
2026-07-06	140.10	145.99	140.00	142.71	142.71	2,414
2026-07-03	140.62	140.62	140.62	140.62	140.62	0
2026-07-02	147.99	150.50	139.43	140.62	140.62	8,891
2026-07-01	146.54	150.68	141.00	147.80	147.80	2,693
2026-06-30	139.42	147.91	139.00	147.59	147.59	1,962
2026-06-29	138.40	143.45	137.71	140.56	140.56	1,882
2026-06-26	142.31	146.94	139.10	139.39	139.39	4,461
2026-06-25	142.81	147.67	142.50	145.83	145.83	1,377
2026-06-24	142.04	144.41	140.30	142.51	142.51	3,465
2026-06-23	142.61	149.00	141.61	142.57	142.57	4,919
2026-06-22	144.00	150.60	142.00	147.11	147.11	2,799
2026-06-19	145.30	145.30	145.30	145.30	145.30	0
2026-06-18	147.30	150.00	144.20	145.30	145.30	2,650
2026-06-17	143.66	148.77	143.66	144.94	144.94	1,003
2026-06-16	147.05	150.00	141.00	146.98	146.98	1,017
2026-06-15	145.29	149.00	145.29	148.03	148.03	951
2026-06-12	146.17	150.60	143.36	145.07	144.67	736
2026-06-11	141.80	145.00	135.00	142.16	141.77	1,337
2026-06-10	149.64	150.41	140.58	141.91	141.52	4,055
2026-06-09	147.50	148.58	141.50	145.14	144.74	1,972
2026-06-08	148.14	150.41	140.59	144.22	143.82	1,629
2026-06-05	150.00	150.00	140.08	143.67	143.67	2,383
2026-06-04	147.00	150.91	143.91	146.94	146.94	974
2026-06-03	141.71	148.21	140.01	147.49	147.49	3,490
2026-06-02	132.50	142.20	132.50	141.41	141.41	1,207
2026-06-01	138.30	139.02	131.91	133.23	133.23	4,117
2026-05-29	138.15	142.00	134.88	134.88	134.88	1,622
2026-05-28	140.00	141.00	134.50	136.14	136.14	7,925
2026-05-27	142.00	142.86	137.37	138.43	138.43	1,399
2026-05-26	139.61	142.50	134.99	139.80	139.80	1,669
2026-05-22	138.05	140.06	134.44	139.54	139.54	10,705
2026-05-21	138.01	138.70	134.86	136.19	136.19	3,341
2026-05-20	135.82	140.72	133.16	137.66	137.66	1,138
2026-05-19	140.27	140.27	130.67	136.42	136.42	1,259
2026-05-18	140.00	145.87	138.57	139.21	139.21	1,686
2026-05-15	144.94	146.00	140.84	142.80	142.80	906
2026-05-14	144.84	147.83	141.00	145.77	145.77	2,703
2026-05-13	138.50	144.86	138.50	144.48	144.48	1,502
2026-05-12	143.63	144.49	138.86	141.71	141.71	1,941
2026-05-11	139.64	143.16	137.61	142.54	142.54	1,133
2026-05-08	140.00	142.88	136.97	140.22	140.22	3,334
2026-05-07	143.14	148.00	137.54	138.93	138.93	6,547
2026-05-06	146.96	149.53	138.00	140.65	140.65	4,726
2026-05-05	145.23	147.77	142.99	144.54	144.54	2,980
2026-05-04	146.80	147.00	141.00	144.62	144.62	9,646

← NewerPage 2 of 5 · 254 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.