Johnson Controls International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	89.158	89.349	88.976	89.279	87.933	609
2025-02-13	89.110	89.110	88.171	88.392	87.059	1,243
2025-02-12	87.720	89.145	87.340	88.919	87.578	3,386
2025-02-11	88.770	89.634	88.770	88.855	87.515	1,119
2025-02-10	88.020	90.060	88.020	89.630	88.278	1,796
2025-02-07	87.800	88.620	87.453	88.105	86.776	6,366
2025-02-06	85.410	88.030	85.410	87.595	86.274	2,631
2025-02-05	83.500	88.701	83.250	86.550	85.245	46,614
2025-02-04	76.890	77.854	76.870	77.360	76.193	1,326
2025-02-03	76.320	77.381	75.946	76.979	75.818	2,723
2025-01-31	77.860	78.939	77.860	78.730	77.543	1,455
2025-01-30	77.330	78.310	76.470	78.230	77.050	1,230
2025-01-29	76.530	76.899	75.640	76.644	75.489	1,236
2025-01-28	77.600	77.600	75.320	75.320	74.184	152,469
2025-01-27	78.660	78.750	75.964	76.626	75.471	5,252
2025-01-24	82.140	82.140	81.470	82.005	80.768	2,133
2025-01-23	82.120	82.256	81.605	82.205	80.965	1,504
2025-01-22	82.710	82.875	82.270	82.304	81.062	3,261
2025-01-21	83.040	83.040	81.520	82.488	81.244	3,402
2025-01-17	81.040	81.471	80.250	81.206	79.982	5,934
2025-01-16	79.685	80.621	79.582	80.248	79.038	2,875
2025-01-15	81.940	81.990	79.890	79.902	78.697	6,421
2025-01-14	79.770	80.570	79.560	80.139	78.931	1,777
2025-01-13	77.230	78.402	77.190	78.402	77.220	1,444
2025-01-10	78.743	79.048	78.565	79.048	77.856	1,090
2025-01-08	79.802	79.894	79.092	79.548	78.349	1,326
2025-01-07	79.275	79.275	78.825	79.061	77.868	903
2025-01-06	80.010	80.965	79.826	79.826	78.623	1,124
2025-01-03	79.630	79.930	79.274	79.930	78.725	1,424
2025-01-02	79.700	80.025	79.382	79.614	78.413	2,673
2024-12-31	79.710	79.710	78.653	79.040	77.848	99
2024-12-30	78.685	78.780	78.280	78.280	77.100	133
2024-12-27	79.780	80.760	79.520	79.520	78.321	362
2024-12-24	80.300	80.525	79.960	80.525	79.311	68
2024-12-23	79.840	80.620	79.735	80.422	79.209	1,187
2024-12-20	79.310	80.870	78.620	80.475	78.897	538
2024-12-19	80.914	81.000	79.027	79.300	77.745	1,483
2024-12-18	82.515	82.580	81.285	81.285	79.691	1,696
2024-12-17	83.402	83.950	82.860	82.860	81.235	9,296
2024-12-16	82.345	83.846	81.860	83.846	82.202	316
2024-12-13	83.372	83.731	82.852	82.852	81.227	2,920
2024-12-12	83.930	84.181	83.514	83.760	82.117	721
2024-12-11	83.280	83.695	82.676	83.515	81.877	5,205
2024-12-10	83.240	83.377	82.257	83.140	81.510	2,306
2024-12-09	84.460	84.945	83.900	84.435	82.779	1,257
2024-12-06	83.100	84.154	83.100	83.596	81.956	1,491
2024-12-05	83.450	83.995	83.115	83.765	82.123	2,318
2024-12-04	82.245	84.065	82.245	83.610	81.971	2,462
2024-12-03	83.120	83.120	82.587	82.660	81.039	1,374
2024-12-02	84.145	84.300	83.789	84.260	82.608	1,215
2024-11-29	84.815	85.470	83.860	83.860	82.216	7,418
2024-11-27	83.980	84.286	83.455	83.762	82.120	918
2024-11-26	82.551	83.765	82.340	83.765	82.123	1,335
2024-11-25	84.250	84.345	83.615	83.900	82.255	1,399
2024-11-22	83.500	84.099	83.500	83.725	82.083	3,992
2024-11-21	83.342	84.641	82.980	84.542	82.884	161,301
2024-11-20	83.610	83.610	82.700	82.936	81.309	1,768
2024-11-19	82.930	83.680	82.480	83.680	82.039	2,485
2024-11-18	83.600	84.380	83.600	84.015	82.368	2,130
2024-11-15	84.420	85.194	84.360	84.441	82.785	2,031

← NewerPage 8 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.