Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	95.800	96.680	95.800	96.644	95.618	505
2025-05-14	95.950	96.760	95.950	96.340	95.317	1,335
2025-05-13	95.640	96.904	95.640	96.810	95.782	3,075
2025-05-12	94.120	95.375	94.120	95.130	94.120	2,611
2025-05-09	91.654	91.770	91.103	91.770	90.796	792
2025-05-08	91.025	92.132	90.628	92.132	91.153	2,121
2025-05-07	88.810	90.795	88.019	90.365	89.405	1,506
2025-05-06	88.880	89.121	88.200	88.210	87.273	2,343
2025-05-02	88.250	89.350	88.000	89.184	88.237	1,069
2025-05-01	84.800	87.120	84.800	87.020	86.096	2,907
2025-04-30	81.978	83.145	81.703	83.130	82.247	1,876
2025-04-29	81.572	82.400	81.057	82.335	81.461	2,634
2025-04-28	81.380	81.793	80.292	80.292	79.439	469
2025-04-25	80.725	81.380	80.169	81.380	80.516	975
2025-04-24	78.290	80.330	78.290	80.330	79.477	427
2025-04-23	78.960	80.380	78.960	78.983	78.144	2,036
2025-04-22	75.754	76.167	75.651	75.928	75.122	1,506
2025-04-17	77.440	77.720	76.894	77.410	76.588	708
2025-04-16	77.450	77.824	76.555	76.625	75.811	17,645
2025-04-15	78.960	79.513	78.710	78.710	77.874	2,100
2025-04-14	79.115	79.115	78.380	78.628	77.793	40
2025-04-11	75.312	78.000	75.312	78.000	77.172	90
2025-04-10	76.450	77.386	75.739	76.121	75.313	478
2025-04-09	70.060	79.000	70.060	79.000	78.161	2,109
2025-04-08	73.290	74.363	72.693	72.693	71.921	2,096
2025-04-07	70.070	72.415	68.546	71.965	71.201	254
2025-04-04	75.000	75.670	72.767	72.767	71.995	943
2025-04-03	78.765	79.370	77.403	78.523	77.690	2,127
2025-04-02	80.010	82.605	80.000	82.419	81.544	4,614
2025-04-01	79.325	81.150	79.325	81.132	80.270	3,367
2025-03-31	78.750	79.990	77.934	79.990	79.141	1,594
2025-03-28	81.825	81.860	79.576	79.750	78.903	1,885
2025-03-27	82.249	82.690	81.784	82.372	81.497	1,208
2025-03-26	84.200	84.746	82.601	82.601	81.724	1,034
2025-03-25	84.896	85.117	83.989	84.350	83.454	204
2025-03-24	83.990	84.051	83.617	84.051	83.159	1,807
2025-03-21	82.350	83.000	81.310	82.050	80.813	2,240
2025-03-20	81.930	83.280	81.930	83.086	81.833	1,721
2025-03-19	81.420	82.755	81.420	82.755	81.507	1,249
2025-03-18	80.640	81.563	80.389	81.244	80.018	4,718
2025-03-17	79.400	81.958	79.190	81.958	80.722	1,836
2025-03-14	78.900	79.710	78.729	79.579	78.379	1,485
2025-03-13	78.230	79.072	77.180	77.650	76.479	2,841
2025-03-12	78.690	79.796	78.090	79.670	78.469	2,584
2025-03-11	77.920	78.607	76.832	77.690	76.518	4,423
2025-03-10	78.163	78.790	77.271	77.605	76.435	3,823
2025-03-07	79.985	81.118	79.759	79.907	78.702	4,894
2025-03-06	80.800	82.026	80.800	81.330	80.104	4,761
2025-03-05	81.740	82.982	81.458	82.040	80.803	3,916
2025-03-04	81.300	81.855	79.519	81.855	80.621	1,421
2025-03-03	85.800	86.710	84.140	84.140	82.871	2,246
2025-02-28	84.450	84.762	84.246	84.246	82.976	1,881
2025-02-27	85.485	85.756	85.031	85.455	84.166	1,601
2025-02-26	85.080	86.357	84.510	85.150	83.866	15,601
2025-02-25	84.132	84.132	82.742	83.736	82.474	1,936
2025-02-24	85.325	85.325	83.630	84.628	83.351	2,874
2025-02-21	89.020	89.370	84.882	84.882	83.602	1,778
2025-02-20	90.310	90.310	88.710	88.710	87.372	2,686
2025-02-19	90.350	90.590	90.031	90.031	88.674	1,089
2025-02-18	90.150	91.015	89.700	90.966	89.594	2,132

← NewerPage 7 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.