Johnson Controls International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 143.95 | 149.00 | 143.95 | 147.71 | 147.71 | 3,992 |
| 2026-10-19 | 148.43 | 150.41 | 144.83 | 147.67 | 147.67 | 6,230 |
| 2026-10-16 | 147.63 | 148.93 | 143.80 | 145.86 | 145.86 | 2,659 |
| 2026-10-15 | 152.00 | 154.06 | 143.79 | 145.21 | 145.21 | 1,645 |
| 2026-10-14 | 159.41 | 159.41 | 150.75 | 150.75 | 150.75 | 2,340 |
| 2026-10-13 | 157.39 | 157.39 | 151.79 | 155.32 | 155.32 | 7,373 |
| 2026-10-12 | 157.95 | 159.19 | 155.08 | 156.08 | 156.08 | 795 |
| 2026-10-09 | 155.00 | 158.03 | 152.46 | 158.00 | 158.00 | 2,015 |
| 2026-10-08 | 154.50 | 156.34 | 149.81 | 153.67 | 153.67 | 6,965 |
| 2026-10-07 | 158.01 | 159.07 | 154.36 | 156.58 | 156.58 | 7,375 |
| 2026-10-06 | 157.00 | 160.69 | 156.07 | 160.23 | 160.23 | 4,836 |
| 2026-10-05 | 156.78 | 157.50 | 154.10 | 156.36 | 156.36 | 2,004 |
| 2026-10-02 | 152.50 | 156.06 | 149.85 | 155.77 | 155.77 | 944 |
| 2026-10-01 | 149.98 | 152.02 | 148.19 | 150.13 | 150.13 | 906 |
| 2026-09-30 | 149.42 | 152.50 | 147.00 | 150.69 | 150.69 | 1,999 |
| 2026-09-29 | 150.94 | 151.89 | 146.10 | 149.91 | 149.91 | 1,006 |
| 2026-09-28 | 150.32 | 151.40 | 147.33 | 148.69 | 148.69 | 1,548 |
| 2026-09-25 | 145.50 | 150.40 | 144.72 | 149.85 | 149.85 | 2,295 |
| 2026-09-24 | 145.36 | 148.38 | 143.96 | 145.25 | 145.25 | 1,394 |
| 2026-09-23 | 145.17 | 148.28 | 144.00 | 146.78 | 146.78 | 7,910 |
| 2026-09-22 | 146.99 | 147.10 | 144.05 | 146.22 | 146.22 | 1,249 |
| 2026-09-21 | 145.59 | 147.10 | 142.68 | 144.46 | 144.46 | 847 |
Page 1 of 1 · 22 trading days
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.