Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	53.400	54.340	53.400	54.260	51.545	4,597,609
2023-12-01	52.970	53.950	52.790	53.890	51.194	4,526,087
2023-11-30	52.960	53.020	52.260	52.800	50.158	8,551,906
2023-11-29	52.640	53.190	52.385	52.760	50.120	3,402,167
2023-11-28	52.200	52.758	52.060	52.270	49.655	3,219,869
2023-11-27	52.150	52.610	52.010	52.430	49.807	3,081,075
2023-11-24	52.740	52.810	52.330	52.400	49.778	1,485,362
2023-11-22	52.630	52.930	52.190	52.720	50.082	2,536,475
2023-11-21	52.000	52.760	51.850	52.530	49.902	3,469,709
2023-11-20	52.270	52.430	51.600	52.400	49.778	4,140,420
2023-11-17	52.460	52.535	51.405	52.240	49.626	4,330,547
2023-11-16	51.840	52.150	51.415	51.920	49.323	5,039,858
2023-11-15	52.400	52.840	51.850	51.870	49.275	5,974,070
2023-11-14	51.490	52.815	51.335	52.440	49.816	5,384,348
2023-11-13	50.890	51.080	50.595	50.790	48.249	3,068,214
2023-11-10	50.570	51.290	50.000	51.250	48.686	2,815,289
2023-11-09	51.050	51.060	50.073	50.250	47.736	4,239,388
2023-11-08	50.990	51.120	50.390	50.620	48.088	4,310,967
2023-11-07	50.840	51.305	50.620	50.920	48.373	4,784,033
2023-11-06	51.400	51.520	50.575	51.160	48.601	6,613,799
2023-11-03	51.830	52.150	51.430	51.480	48.905	6,299,466
2023-11-02	50.610	51.005	49.640	50.860	48.316	5,614,014
2023-11-01	49.420	50.050	49.195	49.780	47.290	7,851,707
2023-10-31	48.640	49.165	48.530	49.020	46.568	4,492,387
2023-10-30	48.650	48.960	48.130	48.620	46.188	3,626,959
2023-10-27	48.740	48.955	48.075	48.210	45.798	3,292,220
2023-10-26	48.590	49.450	48.470	48.890	46.444	4,455,603
2023-10-25	48.400	48.710	47.900	48.100	45.694	5,018,800
2023-10-24	49.050	49.420	48.440	48.720	46.283	7,672,457
2023-10-23	48.600	49.230	48.320	48.400	45.979	6,148,717
2023-10-20	49.180	49.300	48.645	48.710	46.273	6,901,983
2023-10-19	50.540	50.770	49.090	49.200	46.739	5,207,553
2023-10-18	52.110	52.110	50.375	50.540	48.012	3,371,725
2023-10-17	52.320	53.010	52.020	52.810	50.168	2,681,603
2023-10-16	52.160	52.690	51.750	52.640	50.006	4,156,978
2023-10-13	52.460	52.590	51.280	51.640	49.057	3,896,473
2023-10-12	53.170	53.260	51.817	52.360	49.740	2,544,038
2023-10-11	52.770	53.510	52.520	53.410	50.738	3,511,152
2023-10-10	52.880	53.050	52.565	52.630	49.997	4,512,852
2023-10-09	52.150	52.680	51.710	52.620	49.987	2,827,044
2023-10-06	51.300	52.820	51.090	52.350	49.731	4,281,745
2023-10-05	52.000	52.150	51.050	51.330	48.762	5,188,850
2023-10-04	51.990	52.345	51.615	52.160	49.550	3,649,972
2023-10-03	52.090	52.300	51.530	51.970	49.370	3,243,061
2023-10-02	52.940	53.210	52.080	52.380	49.759	3,968,688
2023-09-29	53.920	54.100	52.790	53.210	50.548	4,196,569
2023-09-28	51.690	53.930	51.460	53.190	50.529	8,483,639
2023-09-27	55.390	55.410	54.310	54.540	51.811	5,066,934
2023-09-26	54.680	55.360	54.150	54.180	51.469	3,165,120
2023-09-25	54.740	55.120	54.460	55.090	52.334	3,133,130
2023-09-22	54.820	55.525	54.685	55.150	52.391	2,905,327
2023-09-21	56.120	56.235	55.180	55.220	52.106	3,843,558
2023-09-20	57.570	57.760	56.460	56.510	53.323	3,052,847
2023-09-19	57.340	57.540	56.520	57.260	54.031	4,019,409
2023-09-18	57.000	57.930	56.710	57.560	54.314	2,537,470
2023-09-15	56.990	57.599	56.560	57.130	53.908	5,428,356
2023-09-14	57.730	57.940	56.390	57.120	53.899	5,115,984
2023-09-13	57.240	58.118	56.930	57.180	53.955	5,799,611
2023-09-12	56.660	57.700	56.360	57.330	54.097	2,838,964
2023-09-11	57.740	57.760	57.040	57.170	53.946	4,134,770

← NewerPage 13 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.