Johnson Controls International plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	59.170	60.360	59.110	60.120	57.506	3,761,759
2024-02-29	59.950	60.060	59.190	59.270	56.693	6,170,818
2024-02-28	59.370	59.595	59.050	59.510	56.922	3,601,473
2024-02-27	59.270	59.550	58.900	59.420	56.836	4,043,523
2024-02-26	58.260	58.700	58.145	58.580	56.033	3,890,972
2024-02-23	58.220	58.920	58.100	58.440	55.899	5,334,848
2024-02-22	58.000	58.500	57.785	58.270	55.736	5,316,017
2024-02-21	56.480	57.820	56.435	57.800	55.286	4,742,413
2024-02-20	56.310	56.920	56.280	56.630	54.167	5,807,622
2024-02-16	57.280	57.905	56.690	56.860	54.387	4,529,341
2024-02-15	56.920	58.130	56.830	57.400	54.904	6,408,859
2024-02-14	55.070	57.310	55.070	57.070	54.588	9,543,602
2024-02-13	54.750	55.200	54.070	54.740	52.360	7,073,033
2024-02-12	55.520	56.040	55.400	55.460	53.048	3,520,247
2024-02-09	55.220	55.725	55.095	55.500	53.086	4,475,926
2024-02-08	54.520	55.335	54.190	55.110	52.713	5,620,770
2024-02-07	53.940	54.420	53.340	54.400	52.034	4,807,826
2024-02-06	53.100	53.570	52.790	53.260	50.944	8,325,107
2024-02-05	53.790	54.150	53.310	53.340	51.020	5,822,568
2024-02-02	53.630	54.490	53.290	54.450	52.082	5,413,084
2024-02-01	53.260	54.515	52.980	54.030	51.680	5,815,274
2024-01-31	53.950	54.270	52.020	52.690	50.399	11,717,570
2024-01-30	55.310	55.885	53.210	54.490	52.120	10,868,650
2024-01-29	56.390	56.670	55.795	56.650	54.186	9,004,275
2024-01-26	55.840	58.000	55.510	56.590	54.129	10,346,160
2024-01-25	55.650	55.735	54.690	55.700	53.278	6,448,874
2024-01-24	55.960	55.960	54.990	55.020	52.627	5,044,908
2024-01-23	55.130	55.670	54.875	55.640	53.220	5,304,623
2024-01-22	54.330	55.035	54.330	54.900	52.513	4,527,672
2024-01-19	53.660	54.320	52.880	54.190	51.833	4,095,326
2024-01-18	54.490	54.579	53.380	53.670	51.336	5,753,102
2024-01-17	52.200	54.370	51.710	54.230	51.872	8,753,738
2024-01-16	55.610	55.610	52.380	52.400	50.121	12,190,900
2024-01-12	57.860	58.030	56.310	56.340	53.890	5,240,241
2024-01-11	57.620	57.960	57.154	57.790	55.277	4,712,515
2024-01-10	57.660	57.800	57.230	57.440	54.942	5,918,818
2024-01-09	57.000	57.780	56.810	57.660	55.153	4,457,185
2024-01-08	57.200	57.610	56.950	57.200	54.713	4,924,804
2024-01-05	56.610	57.520	56.230	57.180	54.693	4,597,131
2024-01-04	55.840	57.045	55.780	56.720	54.253	5,406,173
2024-01-03	56.550	56.580	55.390	56.040	53.603	4,722,590
2024-01-02	57.380	58.030	57.000	57.080	54.598	6,739,769
2023-12-29	57.600	57.880	57.370	57.640	55.133	3,358,070
2023-12-28	57.490	57.880	57.290	57.700	55.191	3,093,656
2023-12-27	57.800	58.230	57.610	57.680	55.172	4,558,244
2023-12-26	56.790	57.725	56.745	57.630	55.124	4,644,261
2023-12-22	56.140	57.240	56.120	56.740	54.273	4,731,969
2023-12-21	55.030	56.070	54.920	55.970	53.536	5,838,803
2023-12-20	54.000	55.580	53.625	54.710	52.331	8,365,004
2023-12-19	54.110	54.695	53.790	54.120	51.766	9,628,053
2023-12-18	52.500	54.240	52.310	53.520	51.193	9,292,944
2023-12-15	53.470	53.710	52.210	52.440	50.160	12,475,550
2023-12-14	53.750	55.280	53.750	54.100	51.393	14,047,200
2023-12-13	52.240	53.320	51.700	53.290	50.624	13,261,870
2023-12-12	54.510	55.250	52.100	53.190	50.529	18,484,490
2023-12-11	56.300	56.886	56.160	56.570	53.740	7,022,686
2023-12-08	55.730	57.120	55.630	56.080	53.274	7,686,080
2023-12-07	55.350	55.655	54.840	55.500	52.723	5,543,407
2023-12-06	54.810	55.620	54.800	55.040	52.286	6,240,517
2023-12-05	54.370	54.800	54.200	54.420	51.697	4,927,990

← NewerPage 12 of 21 · 1,255 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.