Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 73.800 | 73.915 | 72.330 | 72.680 | 69.919 | 5,684,539 |
| 2024-05-24 | 73.730 | 74.230 | 73.130 | 73.900 | 71.092 | 4,473,217 |
| 2024-05-23 | 73.660 | 73.680 | 72.250 | 73.260 | 70.477 | 6,172,389 |
| 2024-05-22 | 72.090 | 73.280 | 72.050 | 73.190 | 70.409 | 7,180,978 |
| 2024-05-21 | 70.620 | 73.080 | 70.620 | 72.860 | 70.092 | 11,636,230 |
| 2024-05-20 | 71.800 | 72.990 | 70.260 | 70.620 | 67.937 | 13,185,790 |
| 2024-05-17 | 68.200 | 69.220 | 67.970 | 69.020 | 66.398 | 5,002,949 |
| 2024-05-16 | 68.330 | 69.490 | 68.175 | 68.270 | 65.676 | 5,774,359 |
| 2024-05-15 | 67.040 | 68.310 | 66.970 | 68.180 | 65.590 | 5,961,255 |
| 2024-05-14 | 66.530 | 67.240 | 66.425 | 66.880 | 64.339 | 3,895,035 |
| 2024-05-13 | 65.920 | 66.400 | 65.870 | 66.060 | 63.550 | 5,026,260 |
| 2024-05-10 | 65.910 | 66.150 | 65.235 | 65.590 | 63.098 | 3,957,414 |
| 2024-05-09 | 65.500 | 65.970 | 65.000 | 65.740 | 63.242 | 4,620,399 |
| 2024-05-08 | 64.580 | 65.450 | 64.190 | 65.240 | 62.761 | 4,819,675 |
| 2024-05-07 | 63.570 | 64.595 | 63.390 | 64.460 | 62.011 | 5,413,433 |
| 2024-05-06 | 62.280 | 63.440 | 62.100 | 63.380 | 60.972 | 7,291,958 |
| 2024-05-03 | 61.250 | 62.465 | 60.840 | 62.380 | 60.010 | 7,096,178 |
| 2024-05-02 | 60.720 | 61.140 | 60.040 | 60.750 | 58.442 | 7,559,399 |
| 2024-05-01 | 62.070 | 62.880 | 59.830 | 60.470 | 58.173 | 14,984,810 |
| 2024-04-30 | 65.320 | 65.990 | 64.980 | 65.070 | 62.598 | 5,314,781 |
| 2024-04-29 | 65.120 | 65.610 | 64.985 | 65.310 | 62.829 | 5,015,570 |
| 2024-04-26 | 64.690 | 65.420 | 64.460 | 65.110 | 62.636 | 6,408,009 |
| 2024-04-25 | 64.510 | 64.780 | 63.780 | 64.450 | 62.001 | 5,145,292 |
| 2024-04-24 | 65.010 | 65.560 | 63.990 | 64.610 | 62.155 | 7,309,742 |
| 2024-04-23 | 64.850 | 65.450 | 64.780 | 65.170 | 62.694 | 2,654,684 |
| 2024-04-22 | 63.700 | 65.150 | 63.700 | 64.640 | 62.184 | 3,195,649 |
| 2024-04-19 | 63.970 | 64.500 | 63.560 | 63.660 | 61.241 | 5,220,302 |
| 2024-04-18 | 64.130 | 64.600 | 63.710 | 63.770 | 61.347 | 3,263,181 |
| 2024-04-17 | 64.780 | 64.780 | 63.160 | 63.690 | 61.270 | 3,920,429 |
| 2024-04-16 | 64.110 | 64.410 | 63.505 | 64.230 | 61.790 | 3,655,062 |
| 2024-04-15 | 66.210 | 66.300 | 64.180 | 64.400 | 61.953 | 3,384,450 |
| 2024-04-12 | 64.570 | 65.480 | 64.500 | 65.290 | 62.809 | 4,673,201 |
| 2024-04-11 | 65.780 | 65.860 | 64.350 | 65.170 | 62.694 | 3,438,347 |
| 2024-04-10 | 64.850 | 65.510 | 64.620 | 65.410 | 62.925 | 4,016,201 |
| 2024-04-09 | 64.870 | 65.720 | 64.458 | 65.660 | 63.165 | 3,605,156 |
| 2024-04-08 | 65.450 | 65.550 | 64.810 | 64.850 | 62.386 | 3,761,578 |
| 2024-04-05 | 64.610 | 65.445 | 64.555 | 65.190 | 62.713 | 3,043,053 |
| 2024-04-04 | 66.300 | 66.490 | 64.140 | 64.390 | 61.944 | 5,979,349 |
| 2024-04-03 | 65.500 | 66.160 | 65.270 | 65.520 | 63.031 | 4,702,699 |
| 2024-04-02 | 65.210 | 65.580 | 64.890 | 65.500 | 63.011 | 5,658,496 |
| 2024-04-01 | 65.370 | 65.450 | 64.670 | 65.130 | 62.656 | 4,797,060 |
| 2024-03-28 | 64.980 | 65.400 | 64.780 | 65.320 | 62.838 | 9,387,861 |
| 2024-03-27 | 64.370 | 64.880 | 64.095 | 64.870 | 62.405 | 4,126,073 |
| 2024-03-26 | 63.790 | 64.450 | 63.620 | 64.100 | 61.665 | 6,032,843 |
| 2024-03-25 | 63.830 | 63.985 | 63.500 | 63.630 | 61.213 | 5,132,960 |
| 2024-03-22 | 64.480 | 64.590 | 63.710 | 63.750 | 61.328 | 3,631,884 |
| 2024-03-21 | 64.300 | 64.850 | 64.100 | 64.780 | 61.963 | 4,690,624 |
| 2024-03-20 | 63.870 | 64.370 | 63.440 | 64.130 | 61.341 | 3,077,814 |
| 2024-03-19 | 63.180 | 63.820 | 62.960 | 63.760 | 60.987 | 3,601,710 |
| 2024-03-18 | 63.470 | 63.689 | 63.010 | 63.160 | 60.413 | 5,138,283 |
| 2024-03-15 | 62.950 | 63.550 | 62.820 | 63.190 | 60.442 | 10,462,620 |
| 2024-03-14 | 62.450 | 63.218 | 62.310 | 63.090 | 60.346 | 9,737,572 |
| 2024-03-13 | 61.930 | 62.340 | 61.850 | 62.300 | 59.591 | 4,437,657 |
| 2024-03-12 | 61.390 | 62.090 | 61.015 | 61.990 | 59.294 | 4,085,357 |
| 2024-03-11 | 61.590 | 61.760 | 60.770 | 61.210 | 58.548 | 4,254,101 |
| 2024-03-08 | 61.690 | 61.975 | 61.370 | 61.730 | 59.046 | 4,707,466 |
| 2024-03-07 | 61.010 | 61.380 | 60.850 | 61.320 | 58.653 | 4,019,547 |
| 2024-03-06 | 60.900 | 61.170 | 60.450 | 60.510 | 57.879 | 4,250,969 |
| 2024-03-05 | 60.140 | 60.710 | 59.850 | 60.350 | 57.726 | 10,455,640 |
| 2024-03-04 | 60.240 | 60.825 | 59.840 | 60.360 | 57.735 | 5,160,052 |
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.