Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	124.98	135.69	124.50	129.43	129.43	2,947
2026-02-03	123.11	124.65	118.70	123.17	123.17	4,616
2026-02-02	119.45	122.29	118.52	122.29	122.29	4,684
2026-01-30	120.10	120.79	118.15	120.52	120.52	19,206
2026-01-29	116.77	120.61	116.77	120.52	120.52	398
2026-01-28	116.96	117.55	115.86	116.90	116.90	1,071
2026-01-27	115.31	117.46	115.31	117.46	117.46	2,215
2026-01-26	112.57	115.35	112.50	115.35	115.35	787
2026-01-23	116.00	116.00	113.10	113.25	113.25	571
2026-01-22	113.14	116.87	113.14	114.77	114.77	1,793
2026-01-21	113.76	116.14	113.76	115.63	115.63	2,343
2026-01-20	113.00	114.68	113.00	113.73	113.73	4,373
2026-01-19	114.90	114.90	114.90	114.90	114.90	0
2026-01-16	113.28	115.31	112.83	114.90	114.90	57,210
2026-01-15	113.30	113.78	112.64	113.22	113.22	972
2026-01-14	112.87	112.87	109.98	111.00	111.00	1,147
2026-01-13	111.40	112.29	111.40	112.08	112.08	1,684
2026-01-12	111.99	112.08	110.26	111.16	111.16	4,156
2026-01-09	111.34	112.33	110.90	111.02	111.02	15,280
2026-01-08	112.41	112.61	111.28	111.28	111.28	5,998
2026-01-07	115.81	116.60	112.64	113.53	113.53	20,751
2026-01-06	120.41	120.41	108.63	114.18	114.18	8,179
2026-01-05	123.23	124.14	121.46	122.49	122.49	5,179
2026-01-02	120.66	122.67	120.62	122.35	122.35	1,483
2025-12-31	121.47	121.47	120.13	120.64	120.64	239
2025-12-30	121.50	122.03	121.24	121.27	121.27	1,912
2025-12-29	122.84	122.84	121.40	121.73	121.73	78
2025-12-24	121.25	121.67	121.14	121.39	121.39	9,208
2025-12-23	120.12	120.72	119.55	120.70	120.70	1,087
2025-12-22	119.60	120.08	118.93	119.67	119.67	2,802
2025-12-19	116.59	119.59	116.59	119.59	119.19	1,312
2025-12-18	118.00	118.88	117.61	118.58	118.18	983
2025-12-17	119.88	119.88	116.23	116.23	115.84	2,283
2025-12-16	116.97	119.59	116.77	118.74	118.34	12,407
2025-12-15	116.49	116.74	115.39	116.74	116.34	2,453
2025-12-12	117.90	118.30	113.90	114.84	114.45	1,498
2025-12-11	115.12	117.60	114.27	117.60	117.20	3,065
2025-12-10	115.66	116.28	115.06	116.05	115.66	986
2025-12-09	114.20	115.92	114.20	115.70	115.31	317
2025-12-08	114.50	117.05	113.89	115.09	114.70	733
2025-12-05	112.50	115.51	112.49	113.86	113.48	5,014
2025-12-04	113.76	115.05	113.08	114.95	114.56	6,962
2025-12-03	115.00	115.00	113.67	114.74	114.35	1,784
2025-12-02	115.00	115.48	114.60	115.12	114.73	1,849
2025-12-01	114.81	116.04	114.81	115.63	115.24	1,894
2025-11-28	116.90	117.94	115.72	116.31	115.92	27,759
2025-11-26	114.71	117.13	114.71	117.13	116.73	1,331
2025-11-25	113.82	115.14	112.91	114.74	114.35	889
2025-11-24	114.51	115.02	113.96	114.51	114.12	21,033
2025-11-21	113.00	113.29	112.69	113.24	112.86	1,002
2025-11-20	114.94	117.40	113.70	113.70	113.31	3,705
2025-11-19	114.30	115.29	114.30	115.28	114.89	1,572
2025-11-18	116.02	116.02	114.07	115.24	114.85	1,719
2025-11-17	118.00	118.96	116.80	116.80	116.41	400
2025-11-14	118.56	120.07	118.19	119.48	119.08	3,541
2025-11-13	122.92	122.92	119.98	121.37	120.96	1,815
2025-11-12	122.29	123.77	121.98	123.15	122.74	7,748
2025-11-11	122.42	122.84	121.38	122.31	121.90	798
2025-11-10	123.05	123.67	121.82	123.61	123.19	36,983
2025-11-07	121.00	121.94	120.24	121.92	121.51	2,118

← NewerPage 4 of 20 · 1,165 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.