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 |
| 2026-09-18 | 145.00 | 145.00 | 138.99 | 142.03 | 142.03 | 805 |
| 2026-09-17 | 142.50 | 145.95 | 140.37 | 141.04 | 141.04 | 1,093 |
| 2026-09-16 | 136.72 | 141.49 | 136.72 | 140.56 | 140.56 | 1,413 |
| 2026-09-15 | 140.00 | 140.90 | 137.50 | 138.17 | 138.17 | 3,775 |
| 2026-09-14 | 146.01 | 146.01 | 135.81 | 136.87 | 136.87 | 2,142 |
| 2026-09-11 | 145.50 | 146.40 | 143.24 | 146.40 | 146.40 | 815 |
| 2026-09-10 | 146.36 | 146.36 | 142.15 | 142.93 | 142.93 | 1,643 |
| 2026-09-09 | 147.83 | 148.56 | 143.17 | 144.65 | 144.65 | 2,597 |
| 2026-09-08 | 145.00 | 147.37 | 143.00 | 146.06 | 146.06 | 1,388 |
| 2026-09-04 | 141.52 | 144.81 | 140.13 | 144.62 | 144.62 | 985 |
| 2026-09-03 | 138.00 | 142.44 | 136.99 | 142.07 | 142.07 | 1,405 |
| 2026-09-02 | 136.60 | 141.30 | 134.07 | 139.05 | 139.05 | 2,710 |
| 2026-09-01 | 139.00 | 139.99 | 135.00 | 138.78 | 138.78 | 3,306 |
| 2026-08-31 | 140.78 | 144.54 | 137.15 | 138.65 | 138.65 | 1,354 |
| 2026-08-28 | 142.21 | 146.78 | 138.12 | 139.02 | 139.02 | 2,475 |
| 2026-08-27 | 144.33 | 146.88 | 142.27 | 142.37 | 142.37 | 1,256 |
| 2026-08-26 | 141.30 | 145.07 | 135.00 | 144.27 | 144.27 | 1,446 |
| 2026-08-25 | 145.13 | 147.90 | 141.43 | 141.51 | 141.51 | 8,722 |
| 2026-08-24 | 142.55 | 143.87 | 139.54 | 141.64 | 141.64 | 6,048 |
| 2026-08-21 | 144.11 | 148.89 | 140.00 | 143.41 | 143.41 | 2,481 |
| 2026-08-20 | 143.00 | 147.18 | 142.00 | 144.05 | 144.05 | 2,130 |
| 2026-08-19 | 148.64 | 152.68 | 138.10 | 146.19 | 146.19 | 2,231 |
| 2026-08-18 | 150.00 | 155.00 | 148.25 | 149.10 | 149.10 | 2,144 |
| 2026-08-17 | 154.00 | 159.15 | 148.52 | 153.94 | 153.94 | 1,982 |
| 2026-08-14 | 152.98 | 156.80 | 149.33 | 153.14 | 153.14 | 1,421 |
| 2026-08-13 | 153.55 | 156.06 | 150.00 | 152.76 | 152.76 | 837 |
| 2026-08-12 | 159.90 | 161.46 | 153.71 | 154.45 | 154.45 | 2,481 |
| 2026-08-11 | 146.40 | 156.64 | 146.40 | 153.68 | 153.68 | 1,444 |
| 2026-08-10 | 154.94 | 155.25 | 150.40 | 151.68 | 151.68 | 2,134 |
| 2026-08-07 | 157.05 | 163.12 | 151.43 | 152.77 | 152.77 | 5,167 |
| 2026-08-06 | 152.50 | 157.87 | 146.97 | 154.31 | 154.31 | 864 |
| 2026-08-05 | 150.50 | 157.06 | 150.50 | 154.68 | 154.68 | 2,865 |
| 2026-08-04 | 149.89 | 154.27 | 145.67 | 153.03 | 153.03 | 3,683 |
| 2026-08-03 | 149.96 | 149.96 | 143.00 | 146.92 | 146.92 | 2,207 |
| 2026-07-31 | 145.85 | 149.98 | 141.50 | 146.42 | 146.42 | 458 |
| 2026-07-30 | 142.94 | 145.01 | 137.01 | 143.16 | 143.16 | 3,344 |
| 2026-07-29 | 142.99 | 151.33 | 136.51 | 140.10 | 140.10 | 1,715 |
| 2026-07-28 | 139.00 | 145.99 | 136.57 | 140.00 | 140.00 | 7,507 |
Page 1 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.