Johnson Controls International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 84.420 | 85.194 | 84.360 | 84.441 | 82.785 | 2,031 |
| 2024-11-14 | 85.330 | 85.684 | 84.989 | 85.310 | 83.637 | 1,259 |
| 2024-11-13 | 85.385 | 86.275 | 85.310 | 85.920 | 84.235 | 1,547 |
| 2024-11-12 | 86.706 | 86.913 | 84.632 | 85.050 | 83.382 | 5,241 |
| 2024-11-11 | 85.000 | 87.005 | 85.000 | 86.584 | 84.886 | 2,289 |
| 2024-11-08 | 82.874 | 84.591 | 82.753 | 84.300 | 82.647 | 1,338 |
| 2024-11-07 | 80.944 | 82.076 | 80.558 | 81.636 | 80.035 | 2,732 |
| 2024-11-06 | 75.520 | 81.550 | 75.520 | 81.550 | 79.951 | 7,133 |
| 2024-11-05 | 74.310 | 74.965 | 74.126 | 74.765 | 73.299 | 1,588 |
| 2024-11-04 | 75.100 | 76.010 | 74.050 | 74.050 | 72.598 | 2,237 |
| 2024-11-01 | 75.800 | 75.966 | 75.548 | 75.548 | 74.066 | 619 |
| 2024-10-31 | 75.815 | 76.326 | 75.435 | 75.901 | 74.412 | 1,797 |
| 2024-10-30 | 76.424 | 76.920 | 76.180 | 76.505 | 75.004 | 1,990 |
| 2024-10-29 | 77.440 | 77.440 | 76.857 | 77.201 | 75.687 | 1,658 |
| 2024-10-28 | 77.430 | 77.990 | 77.020 | 77.690 | 76.167 | 1,322 |
| 2024-10-25 | 77.500 | 77.940 | 76.600 | 76.600 | 75.098 | 1,704 |
| 2024-10-24 | 76.690 | 76.955 | 75.790 | 76.955 | 75.446 | 854 |
| 2024-10-23 | 77.459 | 77.459 | 76.505 | 76.505 | 75.005 | 1,373 |
| 2024-10-22 | 76.810 | 76.810 | 76.081 | 76.640 | 75.137 | 2,553 |
| 2024-10-21 | 77.800 | 77.800 | 76.867 | 77.165 | 75.652 | 1,172 |
| 2024-10-18 | 77.650 | 77.710 | 77.164 | 77.560 | 76.039 | 1,516 |
| 2024-10-17 | 76.750 | 77.160 | 76.673 | 76.673 | 75.170 | 1,902 |
| 2024-10-16 | 76.980 | 77.010 | 76.160 | 76.526 | 75.026 | 194,879 |
| 2024-10-15 | 77.261 | 77.352 | 76.578 | 76.950 | 75.441 | 1,175 |
| 2024-10-14 | 77.600 | 77.850 | 77.190 | 77.450 | 75.931 | 4,120 |
| 2024-10-11 | 76.529 | 77.710 | 76.529 | 77.620 | 76.098 | 909 |
| 2024-10-10 | 77.302 | 77.580 | 76.880 | 76.880 | 75.373 | 1,543 |
| 2024-10-09 | 76.670 | 77.775 | 76.640 | 77.763 | 76.238 | 4,895 |
| 2024-10-08 | 75.750 | 76.284 | 75.330 | 76.284 | 74.788 | 1,446 |
| 2024-10-07 | 75.020 | 75.728 | 74.490 | 75.552 | 74.071 | 797 |
| 2024-10-04 | 76.150 | 76.150 | 74.880 | 74.880 | 73.412 | 922 |
| 2024-10-03 | 76.506 | 76.550 | 75.089 | 75.170 | 73.696 | 974 |
| 2024-10-02 | 76.360 | 77.000 | 76.180 | 76.610 | 75.108 | 953 |
| 2024-10-01 | 78.100 | 78.100 | 76.870 | 76.870 | 75.363 | 1,920 |
| 2024-09-30 | 76.874 | 77.175 | 76.821 | 77.090 | 75.578 | 1,135 |
| 2024-09-27 | 76.986 | 77.400 | 76.740 | 77.160 | 75.647 | 2,050 |
| 2024-09-26 | 76.775 | 76.920 | 75.970 | 76.330 | 74.833 | 275 |
| 2024-09-25 | 75.722 | 75.840 | 75.540 | 75.600 | 74.118 | 1,826 |
| 2024-09-24 | 75.550 | 75.796 | 75.470 | 75.627 | 73.782 | 368 |
| 2024-09-23 | 75.000 | 75.351 | 74.890 | 75.240 | 73.404 | 1,846 |
| 2024-09-20 | 74.000 | 74.230 | 73.660 | 73.908 | 72.104 | 151,167 |
| 2024-09-19 | 74.570 | 75.000 | 73.935 | 74.551 | 72.731 | 766 |
| 2024-09-18 | 72.390 | 73.160 | 72.325 | 73.081 | 71.297 | 1,655 |
| 2024-09-17 | 73.200 | 73.200 | 72.392 | 73.050 | 71.267 | 927 |
| 2024-09-16 | 73.210 | 73.510 | 72.500 | 72.859 | 71.081 | 1,266 |
| 2024-09-13 | 71.660 | 72.935 | 71.390 | 72.490 | 70.721 | 1,979 |
| 2024-09-12 | 70.980 | 70.980 | 70.105 | 70.750 | 69.023 | 1,365 |
| 2024-09-11 | 70.150 | 70.490 | 68.435 | 70.440 | 68.721 | 1,721 |
| 2024-09-10 | 70.308 | 70.510 | 68.600 | 69.839 | 68.135 | 656,928 |
| 2024-09-09 | 68.380 | 68.858 | 68.120 | 68.838 | 67.158 | 1,580 |
| 2024-09-06 | 69.930 | 69.976 | 67.971 | 68.130 | 66.467 | 876 |
| 2024-09-05 | 70.110 | 70.110 | 68.880 | 69.650 | 67.950 | 3,390 |
| 2024-09-04 | 71.034 | 71.039 | 70.100 | 70.180 | 68.467 | 3,326 |
| 2024-09-03 | 72.750 | 72.880 | 70.872 | 71.071 | 69.336 | 2,113 |
| 2024-08-30 | 71.520 | 72.176 | 71.080 | 71.670 | 69.921 | 627 |
| 2024-08-29 | 71.390 | 71.850 | 70.670 | 71.850 | 70.097 | 529 |
| 2024-08-28 | 70.980 | 71.500 | 70.570 | 70.570 | 68.848 | 664 |
| 2024-08-27 | 71.110 | 71.300 | 70.750 | 70.962 | 69.231 | 1,598 |
| 2024-08-23 | 70.940 | 71.183 | 70.789 | 70.970 | 69.238 | 174 |
| 2024-08-22 | 70.480 | 70.850 | 70.135 | 70.850 | 69.121 | 886 |
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.