Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	106.25	106.46	105.13	106.12	105.37	5,615
2025-08-11	105.44	105.80	105.33	105.33	104.59	3,711
2025-08-08	105.49	105.74	104.70	105.13	104.39	1,871
2025-08-07	106.57	106.57	104.16	104.35	103.62	2,758
2025-08-06	105.16	105.19	103.89	104.55	103.81	4,040
2025-08-05	106.04	106.04	103.86	104.93	104.19	1,769
2025-08-04	106.32	107.09	106.29	106.58	105.83	1,007
2025-08-01	104.23	107.18	103.42	106.04	105.30	1,666
2025-07-31	104.84	106.70	104.63	105.46	104.71	1,879
2025-07-30	104.25	104.72	102.19	104.66	103.92	1,268
2025-07-29	107.50	108.50	103.57	105.10	104.36	5,006
2025-07-28	112.00	112.28	111.01	111.01	110.23	8,300
2025-07-25	111.01	111.89	110.10	111.84	111.05	1,120
2025-07-24	109.62	110.22	109.43	109.92	109.14	1,086
2025-07-23	109.17	110.23	109.17	110.23	109.45	12,743
2025-07-22	107.70	107.70	105.87	107.56	106.80	1,089
2025-07-21	108.49	109.15	108.05	108.94	108.17	1,867
2025-07-18	109.20	109.29	108.66	108.72	107.96	1,584
2025-07-17	107.56	108.87	107.15	108.76	107.99	1,254
2025-07-16	106.47	106.60	105.44	106.49	105.74	838
2025-07-15	106.17	106.60	106.16	106.16	105.41	1,015
2025-07-14	105.85	106.04	105.66	106.04	105.30	40
2025-07-11	105.43	106.61	105.21	106.07	105.32	3,957
2025-07-10	106.89	107.11	105.84	106.55	105.80	4,747
2025-07-09	105.68	106.27	105.55	106.09	105.34	714
2025-07-08	106.84	106.84	105.40	105.90	105.16	8,402
2025-07-07	105.76	107.05	105.76	105.89	105.15	1,185
2025-07-03	105.79	106.71	105.19	106.71	105.96	2,579
2025-07-02	104.60	105.11	104.25	104.61	103.87	20,123
2025-07-01	105.63	106.02	103.88	105.27	104.53	10,757
2025-06-30	105.17	105.31	104.88	105.26	104.52	1,619
2025-06-27	104.72	105.76	104.49	105.17	104.43	2,005
2025-06-26	103.92	104.41	103.48	104.12	103.39	284
2025-06-25	103.36	103.47	103.06	103.28	102.55	4,984
2025-06-24	104.17	104.17	102.90	103.49	102.76	541
2025-06-23	102.45	102.75	102.04	102.04	101.32	464
2025-06-20	103.16	103.94	100.88	102.23	101.51	1,669
2025-06-18	103.71	104.42	103.34	103.92	102.81	697
2025-06-17	104.55	104.61	103.99	104.39	103.28	673
2025-06-16	103.33	105.16	103.00	103.99	102.89	1,221
2025-06-13	102.33	102.65	101.72	102.05	100.96	414
2025-06-12	102.97	103.86	102.97	103.86	102.75	778
2025-06-11	102.47	104.15	102.47	103.08	101.98	487
2025-06-10	102.94	104.05	102.11	102.84	101.74	2,348
2025-06-09	103.17	104.03	102.75	103.41	102.31	2,122
2025-06-06	103.31	103.70	102.81	103.42	102.32	6,110
2025-06-05	102.68	102.68	101.68	102.34	101.25	477
2025-06-04	102.38	102.92	101.42	102.92	101.82	2,120
2025-06-03	100.66	101.20	100.10	101.20	100.12	1,542
2025-06-02	100.58	101.05	99.282	99.670	98.612	1,054
2025-05-30	101.67	101.67	100.63	100.63	99.557	1,177
2025-05-29	102.49	102.49	100.64	101.79	100.71	967
2025-05-28	101.02	101.28	100.45	100.83	99.759	57
2025-05-27	99.300	100.34	98.840	100.34	99.273	1,307
2025-05-23	95.700	97.939	95.700	97.939	96.899	692
2025-05-22	97.220	97.738	96.760	97.689	96.652	675
2025-05-21	95.280	97.280	95.280	97.096	96.065	190
2025-05-20	97.790	98.250	97.440	97.559	96.523	1,825
2025-05-19	96.530	98.170	96.530	98.070	97.029	1,264
2025-05-16	96.466	97.220	96.407	97.220	96.188	742

← NewerPage 6 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.