Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 70.710 | 71.020 | 70.070 | 70.600 | 68.288 | 3,012,819 |
| 2024-08-21 | 70.690 | 71.060 | 70.320 | 70.550 | 68.240 | 5,150,601 |
| 2024-08-20 | 70.500 | 70.695 | 70.100 | 70.300 | 67.998 | 1,782,621 |
| 2024-08-19 | 69.710 | 70.635 | 69.450 | 70.530 | 68.221 | 2,900,405 |
| 2024-08-16 | 69.580 | 69.850 | 69.050 | 69.380 | 67.108 | 3,270,770 |
| 2024-08-15 | 69.340 | 69.960 | 68.945 | 69.760 | 67.476 | 4,469,368 |
| 2024-08-14 | 68.030 | 69.030 | 67.995 | 68.500 | 66.257 | 4,915,332 |
| 2024-08-13 | 67.270 | 68.340 | 67.120 | 67.820 | 65.599 | 3,747,442 |
| 2024-08-12 | 67.470 | 67.795 | 66.400 | 66.560 | 64.381 | 6,673,710 |
| 2024-08-09 | 67.770 | 68.065 | 66.980 | 67.650 | 65.435 | 2,757,181 |
| 2024-08-08 | 66.370 | 68.050 | 66.160 | 67.770 | 65.551 | 6,337,461 |
| 2024-08-07 | 67.510 | 68.690 | 65.690 | 65.760 | 63.607 | 4,611,503 |
| 2024-08-06 | 65.780 | 67.725 | 65.610 | 66.700 | 64.516 | 3,423,604 |
| 2024-08-05 | 65.600 | 66.120 | 64.310 | 65.710 | 63.558 | 6,572,636 |
| 2024-08-02 | 69.000 | 69.080 | 66.870 | 67.420 | 65.212 | 10,348,380 |
| 2024-08-01 | 71.790 | 72.970 | 69.915 | 70.330 | 68.027 | 6,129,145 |
| 2024-07-31 | 75.000 | 75.360 | 70.720 | 71.540 | 69.198 | 13,980,070 |
| 2024-07-30 | 69.360 | 69.980 | 68.980 | 69.030 | 66.770 | 4,127,147 |
| 2024-07-29 | 68.920 | 69.630 | 68.850 | 69.300 | 67.031 | 6,716,382 |
| 2024-07-26 | 67.850 | 69.230 | 67.710 | 68.770 | 66.518 | 4,794,459 |
| 2024-07-25 | 67.550 | 68.030 | 66.580 | 66.720 | 64.535 | 5,836,188 |
| 2024-07-24 | 68.800 | 68.840 | 67.420 | 67.540 | 65.329 | 8,242,551 |
| 2024-07-23 | 69.640 | 69.980 | 68.200 | 69.120 | 66.857 | 7,095,244 |
| 2024-07-22 | 69.640 | 70.230 | 68.900 | 70.200 | 67.901 | 2,133,280 |
| 2024-07-19 | 70.120 | 70.120 | 68.815 | 68.950 | 66.692 | 2,441,695 |
| 2024-07-18 | 69.480 | 71.800 | 69.130 | 69.540 | 67.263 | 6,398,866 |
| 2024-07-17 | 71.700 | 71.853 | 69.750 | 69.850 | 67.563 | 2,923,112 |
| 2024-07-16 | 70.350 | 72.240 | 70.350 | 72.180 | 69.817 | 2,998,049 |
| 2024-07-15 | 70.750 | 71.145 | 69.965 | 70.010 | 67.718 | 2,630,184 |
| 2024-07-12 | 70.000 | 70.403 | 69.690 | 69.980 | 67.689 | 2,482,501 |
| 2024-07-11 | 68.150 | 69.940 | 68.100 | 69.700 | 67.418 | 3,220,223 |
| 2024-07-10 | 67.310 | 67.880 | 66.590 | 67.800 | 65.580 | 3,187,332 |
| 2024-07-09 | 67.600 | 67.770 | 67.080 | 67.140 | 64.942 | 3,723,622 |
| 2024-07-08 | 67.000 | 67.620 | 66.860 | 67.230 | 65.029 | 3,082,576 |
| 2024-07-05 | 66.860 | 67.000 | 66.175 | 66.790 | 64.603 | 3,702,911 |
| 2024-07-03 | 66.150 | 67.150 | 66.150 | 66.860 | 64.671 | 1,934,278 |
| 2024-07-02 | 65.820 | 66.580 | 65.580 | 66.320 | 64.148 | 3,126,467 |
| 2024-07-01 | 66.780 | 67.040 | 65.490 | 65.520 | 63.375 | 4,176,876 |
| 2024-06-28 | 66.710 | 67.800 | 66.420 | 66.470 | 64.294 | 5,242,277 |
| 2024-06-27 | 66.200 | 67.090 | 65.920 | 67.030 | 64.835 | 5,580,412 |
| 2024-06-26 | 67.190 | 67.410 | 65.880 | 65.910 | 63.752 | 5,102,290 |
| 2024-06-25 | 68.700 | 68.990 | 67.510 | 67.620 | 65.406 | 3,494,642 |
| 2024-06-24 | 68.280 | 69.320 | 68.040 | 68.770 | 66.518 | 4,352,900 |
| 2024-06-21 | 68.130 | 68.510 | 67.550 | 68.170 | 65.580 | 7,326,886 |
| 2024-06-20 | 68.960 | 69.340 | 68.130 | 68.190 | 65.599 | 4,164,840 |
| 2024-06-18 | 69.250 | 69.375 | 67.530 | 69.100 | 66.475 | 4,749,352 |
| 2024-06-17 | 69.030 | 69.499 | 68.750 | 69.310 | 66.677 | 3,502,704 |
| 2024-06-14 | 69.950 | 70.170 | 68.610 | 69.430 | 66.792 | 4,533,528 |
| 2024-06-13 | 71.060 | 71.100 | 69.680 | 70.620 | 67.937 | 3,969,202 |
| 2024-06-12 | 71.390 | 71.610 | 70.280 | 71.170 | 68.466 | 5,608,293 |
| 2024-06-11 | 70.320 | 70.700 | 69.770 | 70.550 | 67.870 | 2,173,726 |
| 2024-06-10 | 69.640 | 70.900 | 69.110 | 70.790 | 68.100 | 2,989,941 |
| 2024-06-07 | 69.370 | 70.360 | 68.770 | 69.950 | 67.292 | 3,976,893 |
| 2024-06-06 | 71.820 | 71.840 | 69.470 | 69.580 | 66.936 | 4,226,746 |
| 2024-06-05 | 71.110 | 72.140 | 71.000 | 71.950 | 69.216 | 2,577,315 |
| 2024-06-04 | 71.400 | 72.090 | 70.815 | 71.080 | 68.379 | 3,815,399 |
| 2024-06-03 | 72.210 | 72.300 | 70.709 | 71.660 | 68.937 | 4,976,601 |
| 2024-05-31 | 71.610 | 72.050 | 70.870 | 71.910 | 69.178 | 6,091,049 |
| 2024-05-30 | 71.160 | 71.760 | 70.820 | 71.560 | 68.841 | 3,705,512 |
| 2024-05-29 | 72.900 | 73.410 | 71.010 | 71.100 | 68.399 | 6,001,757 |
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.