Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 147.39 | 148.81 | 145.10 | 145.47 | 145.47 | 3,531,500 |
| 2026-10-15 | 149.69 | 149.69 | 143.79 | 147.63 | 147.63 | 7,113,700 |
| 2026-10-14 | 156.03 | 156.51 | 150.60 | 152.44 | 152.44 | 5,497,500 |
| 2026-10-13 | 154.30 | 156.73 | 151.93 | 156.47 | 156.47 | 4,103,800 |
| 2026-10-12 | 156.97 | 157.09 | 155.11 | 155.41 | 155.41 | 2,991,100 |
| 2026-10-09 | 154.95 | 158.14 | 154.86 | 157.44 | 157.44 | 2,579,900 |
| 2026-10-08 | 154.84 | 155.71 | 151.36 | 154.00 | 154.00 | 2,786,500 |
| 2026-10-07 | 156.78 | 157.79 | 154.25 | 155.93 | 155.93 | 1,868,400 |
| 2026-10-06 | 157.67 | 160.41 | 156.73 | 158.76 | 158.76 | 3,790,400 |
| 2026-10-05 | 155.72 | 157.53 | 154.24 | 156.85 | 156.85 | 2,905,500 |
| 2026-10-02 | 154.00 | 156.95 | 153.17 | 156.24 | 156.24 | 3,240,600 |
| 2026-10-01 | 149.98 | 152.06 | 148.68 | 151.77 | 151.77 | 2,715,800 |
| 2026-09-30 | 150.19 | 151.51 | 148.62 | 148.65 | 148.65 | 3,170,900 |
| 2026-09-29 | 150.08 | 150.52 | 148.75 | 149.42 | 149.42 | 2,337,100 |
| 2026-09-28 | 149.68 | 151.00 | 146.78 | 148.89 | 148.89 | 3,085,500 |
| 2026-09-25 | 147.03 | 150.66 | 146.28 | 150.20 | 150.20 | 2,893,400 |
| 2026-09-24 | 144.15 | 146.45 | 143.57 | 145.36 | 145.36 | 2,923,600 |
| 2026-09-23 | 146.04 | 147.23 | 145.31 | 145.90 | 145.90 | 2,901,800 |
| 2026-09-22 | 145.00 | 146.93 | 144.28 | 146.44 | 146.44 | 2,622,400 |
| 2026-09-21 | 143.94 | 145.83 | 142.94 | 145.18 | 145.18 | 2,174,000 |
| 2026-09-18 | 141.05 | 143.52 | 140.49 | 143.28 | 142.88 | 5,434,258 |
| 2026-09-17 | 143.00 | 143.46 | 140.86 | 141.06 | 140.67 | 2,775,913 |
| 2026-09-16 | 139.91 | 141.79 | 138.04 | 140.47 | 140.08 | 3,160,100 |
| 2026-09-15 | 139.17 | 140.43 | 137.13 | 138.29 | 137.90 | 5,149,514 |
| 2026-09-14 | 139.95 | 140.45 | 135.79 | 137.76 | 137.38 | 5,007,517 |
| 2026-09-11 | 144.55 | 147.05 | 144.29 | 146.01 | 145.60 | 5,788,248 |
| 2026-09-10 | 143.31 | 144.52 | 142.43 | 142.81 | 142.41 | 3,091,038 |
| 2026-09-09 | 145.21 | 147.05 | 144.62 | 144.92 | 144.52 | 2,850,903 |
| 2026-09-08 | 145.50 | 146.68 | 144.83 | 146.37 | 145.96 | 2,804,344 |
| 2026-09-04 | 142.15 | 144.97 | 142.15 | 144.94 | 144.54 | 3,105,634 |
| 2026-09-03 | 139.52 | 142.79 | 138.47 | 142.23 | 141.83 | 2,630,110 |
| 2026-09-02 | 140.00 | 140.00 | 137.54 | 139.25 | 138.86 | 2,502,123 |
| 2026-09-01 | 138.57 | 139.70 | 137.60 | 139.25 | 138.86 | 3,161,020 |
| 2026-08-31 | 138.89 | 139.15 | 137.97 | 138.24 | 137.85 | 3,088,358 |
| 2026-08-28 | 142.66 | 142.66 | 138.82 | 139.59 | 139.20 | 2,681,207 |
| 2026-08-27 | 145.35 | 145.41 | 141.71 | 142.21 | 141.81 | 1,927,937 |
| 2026-08-26 | 142.72 | 145.17 | 142.34 | 144.33 | 143.93 | 1,922,806 |
| 2026-08-25 | 144.85 | 144.99 | 141.24 | 141.82 | 141.42 | 2,075,615 |
| 2026-08-24 | 142.54 | 143.50 | 140.80 | 142.99 | 142.59 | 2,390,695 |
| 2026-08-21 | 146.00 | 146.08 | 143.02 | 143.05 | 142.65 | 3,228,279 |
| 2026-08-20 | 143.70 | 146.17 | 142.84 | 143.16 | 142.76 | 2,980,134 |
| 2026-08-19 | 149.06 | 149.64 | 144.64 | 144.94 | 144.54 | 4,359,884 |
| 2026-08-18 | 151.40 | 152.23 | 148.25 | 149.68 | 149.26 | 3,890,837 |
| 2026-08-17 | 154.11 | 155.79 | 152.73 | 153.92 | 153.49 | 2,280,285 |
| 2026-08-14 | 151.51 | 153.93 | 150.24 | 153.64 | 153.21 | 2,245,218 |
| 2026-08-13 | 152.63 | 152.99 | 150.01 | 151.45 | 151.03 | 2,427,481 |
| 2026-08-12 | 156.51 | 156.84 | 152.65 | 152.79 | 152.36 | 2,577,507 |
| 2026-08-11 | 153.12 | 154.96 | 151.77 | 154.76 | 154.33 | 3,379,550 |
| 2026-08-10 | 153.30 | 153.81 | 150.33 | 150.70 | 150.28 | 3,546,747 |
| 2026-08-07 | 154.30 | 154.85 | 151.49 | 152.21 | 151.79 | 2,759,560 |
| 2026-08-06 | 153.65 | 156.00 | 152.56 | 154.55 | 154.12 | 3,799,211 |
| 2026-08-05 | 152.23 | 157.06 | 152.23 | 153.65 | 153.22 | 4,802,764 |
| 2026-08-04 | 149.00 | 154.32 | 146.80 | 153.62 | 153.19 | 4,569,575 |
| 2026-08-03 | 146.68 | 148.41 | 143.71 | 146.39 | 145.98 | 3,172,557 |
| 2026-07-31 | 146.63 | 147.86 | 144.39 | 146.66 | 146.25 | 3,519,827 |
| 2026-07-30 | 144.03 | 146.07 | 141.82 | 143.88 | 143.48 | 4,619,372 |
| 2026-07-29 | 144.33 | 147.04 | 136.24 | 139.42 | 139.03 | 7,138,756 |
| 2026-07-28 | 141.52 | 141.82 | 136.68 | 140.28 | 139.89 | 5,549,376 |
| 2026-07-27 | 144.05 | 144.58 | 140.65 | 143.39 | 142.99 | 2,896,065 |
| 2026-07-24 | 142.46 | 144.24 | 141.89 | 143.37 | 142.97 | 3,068,534 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-09-06 | 191:200 |
| 2007-07-02 | 1:4 |
| 1999-10-22 | 2:1 |
| 1997-10-23 | 2:1 |
| 1995-11-15 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.4000 USD |
| 2026-06-15 | 0.4000 USD |
| 2026-03-16 | 0.4000 USD |
| 2025-12-22 | 0.4000 USD |
| 2025-09-22 | 0.4000 USD |
| 2025-06-23 | 0.3700 USD |
| 2025-03-24 | 0.3700 USD |
| 2024-12-23 | 0.3700 USD |
| 2024-09-25 | 0.3700 USD |
| 2024-06-24 | 0.3700 USD |
| 2024-03-22 | 0.3700 USD |
| 2023-12-15 | 0.3700 USD |
| 2023-09-22 | 0.3700 USD |
| 2023-06-16 | 0.3700 USD |
| 2023-03-17 | 0.3600 USD |
| 2022-12-16 | 0.3500 USD |
| 2022-09-23 | 0.3500 USD |
| 2022-06-17 | 0.3500 USD |
| 2022-03-18 | 0.3500 USD |
| 2021-12-17 | 0.3400 USD |
| 2021-09-24 | 0.2700 USD |
| 2021-06-18 | 0.2700 USD |
| 2021-03-19 | 0.2700 USD |
| 2020-12-18 | 0.2600 USD |
| 2020-09-25 | 0.2600 USD |
| 2020-06-19 | 0.2600 USD |
| 2020-03-13 | 0.2600 USD |
| 2019-12-13 | 0.2600 USD |
| 2019-09-13 | 0.2600 USD |
| 2019-06-21 | 0.2600 USD |
| 2019-03-15 | 0.2600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.