Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	146.88	149.49	145.10	146.08	146.08	1,109
2026-04-30	137.50	146.09	137.50	145.33	145.33	5,500
2026-04-29	142.50	146.40	137.50	141.19	141.19	1,442
2026-04-28	143.38	145.64	138.36	141.15	141.15	1,286
2026-04-27	144.50	146.00	137.64	143.10	143.10	2,503
2026-04-24	142.50	145.00	136.79	142.44	142.44	2,511
2026-04-23	137.50	142.85	137.50	141.93	141.93	1,691
2026-04-22	142.00	146.49	138.61	139.44	139.44	722
2026-04-21	141.94	143.00	138.05	139.94	139.94	553
2026-04-20	138.63	143.00	137.00	141.46	141.46	1,199
2026-04-17	137.55	143.43	137.55	141.47	141.47	1,345
2026-04-16	135.04	138.68	134.00	137.27	137.27	1,105
2026-04-15	143.93	143.93	135.99	137.40	137.40	807
2026-04-14	142.46	145.00	138.92	142.67	142.67	2,673
2026-04-13	143.42	143.95	140.51	140.81	140.81	1,091
2026-04-10	142.99	144.00	140.00	142.79	142.79	1,029
2026-04-09	139.69	142.03	137.28	141.60	141.60	1,083
2026-04-08	140.00	140.39	136.62	139.67	139.67	820
2026-04-07	134.28	134.46	131.75	132.48	132.48	4,045
2026-04-02	134.45	134.45	130.05	133.16	133.16	3,286
2026-04-01	129.47	135.51	128.45	135.51	135.51	3,708
2026-03-31	124.15	130.07	124.15	130.07	130.07	21,875
2026-03-30	132.67	133.49	126.65	126.78	126.78	1,167
2026-03-27	131.57	133.22	130.42	131.61	131.61	5,724
2026-03-26	135.00	138.10	131.36	131.50	131.50	2,347
2026-03-25	138.75	140.00	137.00	137.88	137.88	1,905
2026-03-24	133.27	136.60	128.81	136.60	136.60	1,853
2026-03-23	129.70	135.34	128.00	134.09	134.09	2,913
2026-03-20	134.31	135.00	127.43	128.60	128.60	1,879
2026-03-19	132.50	134.06	130.96	133.53	133.53	5,387
2026-03-18	133.22	135.48	131.28	134.61	134.61	2,354
2026-03-17	134.60	134.60	129.47	132.46	132.46	1,766
2026-03-16	132.68	132.88	129.76	131.69	131.69	762
2026-03-13	130.60	133.80	129.25	130.96	130.56	2,303
2026-03-12	133.70	135.93	131.26	132.60	132.20	1,587
2026-03-11	133.28	135.94	132.90	134.21	133.80	944
2026-03-10	133.88	136.18	131.62	135.25	135.25	2,056
2026-03-09	132.66	132.66	129.00	131.82	131.82	5,599
2026-03-06	137.18	137.18	132.48	133.06	133.06	1,068
2026-03-05	138.95	142.17	134.10	135.36	135.36	9,637
2026-03-04	139.15	142.00	139.15	139.78	139.78	5,643
2026-03-03	145.00	145.00	138.00	140.29	140.29	6,548
2026-03-02	140.97	146.00	140.21	145.59	145.59	3,794
2026-02-27	142.81	144.44	141.30	143.74	143.74	3,956
2026-02-26	143.05	145.90	141.60	143.92	143.92	5,205
2026-02-25	144.71	147.12	143.42	144.53	144.53	14,637
2026-02-24	144.11	146.07	142.00	145.12	145.12	2,323
2026-02-23	141.38	144.30	141.38	142.33	142.33	3,347
2026-02-20	143.22	145.37	141.30	144.29	144.29	5,399
2026-02-19	139.89	142.12	138.81	141.58	141.58	2,189
2026-02-18	142.17	142.93	140.48	140.48	140.48	2,455
2026-02-17	137.50	142.49	137.50	142.07	142.07	3,124
2026-02-16	139.56	139.56	139.56	139.56	139.56	1,250
2026-02-13	137.80	139.81	137.16	139.56	139.56	2,200
2026-02-12	142.95	143.32	139.80	139.80	139.80	8,669
2026-02-11	138.29	142.71	138.29	140.54	140.54	8,011
2026-02-10	139.33	140.00	137.61	139.77	139.77	2,205
2026-02-09	138.68	139.54	135.00	139.11	139.11	8,088
2026-02-06	133.50	137.96	132.50	137.52	137.52	7,474
2026-02-05	129.57	132.76	128.26	131.58	131.58	4,995

← NewerPage 3 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.