Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	118.00	122.46	118.00	122.46	122.05	6,242
2025-11-05	111.99	123.05	111.99	121.19	120.78	32,186
2025-11-04	111.50	111.95	110.72	111.64	111.26	1,994
2025-11-03	114.89	115.31	112.78	113.77	113.39	4,108
2025-10-31	113.75	115.07	113.75	115.02	114.63	1,782
2025-10-30	113.25	116.48	113.07	114.57	114.19	7,944
2025-10-29	112.35	114.10	112.00	112.49	112.11	2,461
2025-10-28	113.18	115.10	111.52	112.90	112.51	7,722
2025-10-27	113.65	114.60	112.45	112.79	112.41	2,708
2025-10-24	110.91	113.06	110.91	112.41	112.03	3,744
2025-10-23	109.33	110.21	109.33	110.21	109.84	1,132
2025-10-22	111.74	112.00	108.15	108.15	107.79	982
2025-10-21	110.70	111.22	110.01	110.72	110.34	6,024
2025-10-20	109.86	110.57	109.61	110.56	110.18	8,250
2025-10-17	108.51	109.04	107.98	108.42	108.05	1,289
2025-10-16	111.48	111.48	108.49	108.49	108.12	894
2025-10-15	108.78	110.18	108.78	109.97	109.60	1,113
2025-10-14	105.00	108.19	104.99	108.19	107.83	1,035
2025-10-13	106.90	107.27	106.38	106.88	106.52	3,315
2025-10-10	109.02	109.32	106.24	106.24	105.88	1,384
2025-10-09	108.00	109.70	106.93	108.05	107.69	11,689
2025-10-08	108.62	109.78	107.32	109.77	109.40	780
2025-10-07	109.00	110.28	107.90	108.16	107.79	452
2025-10-06	110.24	111.10	110.00	110.09	109.72	4,332
2025-10-03	109.44	109.94	107.77	108.61	108.24	1,968
2025-10-02	109.72	109.81	108.08	108.40	108.04	281
2025-10-01	109.12	109.44	108.13	108.13	107.77	1,255
2025-09-30	108.52	109.37	108.52	109.13	108.76	877
2025-09-29	107.40	108.61	107.40	107.73	107.37	1,226
2025-09-26	106.40	107.13	106.00	107.13	106.77	1,174
2025-09-25	105.58	105.82	104.71	105.82	105.46	1,958
2025-09-24	108.67	108.81	107.10	107.10	106.74	103,006
2025-09-23	109.56	110.28	107.75	107.75	107.38	2,334
2025-09-22	107.99	109.08	107.22	109.08	108.71	560
2025-09-19	108.50	108.89	107.37	108.26	107.90	1,315
2025-09-18	107.91	109.52	107.91	109.17	108.41	3,807
2025-09-17	106.94	108.24	106.94	108.24	107.47	334
2025-09-16	108.77	108.77	106.33	106.97	106.22	8,954
2025-09-15	107.32	107.99	106.90	107.52	106.76	335
2025-09-12	106.63	108.25	106.63	107.82	107.06	220
2025-09-11	108.25	109.16	107.73	108.33	107.57	322
2025-09-10	107.75	109.88	107.43	107.51	106.75	935
2025-09-09	106.96	106.96	104.67	105.65	104.90	2,360
2025-09-08	106.81	108.19	106.47	107.57	106.82	2,745
2025-09-05	107.26	107.44	104.67	104.91	104.17	3,075
2025-09-04	105.70	106.92	105.44	106.82	106.07	1,006
2025-09-03	106.01	106.08	105.03	105.03	104.29	1,090
2025-09-02	105.15	105.87	103.88	105.44	104.69	3,631
2025-08-29	109.04	109.04	106.24	106.96	106.21	17,861
2025-08-28	109.54	109.59	109.18	109.23	108.46	1,528
2025-08-27	108.24	110.30	108.24	109.35	108.58	7,027
2025-08-26	106.51	107.89	106.51	107.89	107.13	463
2025-08-22	104.89	107.65	104.89	107.65	106.90	930
2025-08-21	106.22	106.22	104.73	105.22	104.48	1,027
2025-08-20	104.21	106.20	103.34	106.12	105.37	1,707
2025-08-19	105.52	105.95	104.24	104.24	103.50	62,184
2025-08-18	103.16	105.73	103.00	105.55	104.81	1,017
2025-08-15	104.84	105.67	103.87	103.87	103.14	537
2025-08-14	105.13	105.84	104.86	105.51	104.77	1,267
2025-08-13	107.15	107.55	104.94	105.90	105.16	788

← NewerPage 5 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.