Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	56.960	57.890	56.780	57.350	54.116	6,773,840
2023-09-07	57.280	57.470	56.130	57.000	53.786	5,073,663
2023-09-06	58.300	58.500	57.360	57.580	54.333	5,838,318
2023-09-05	59.510	59.780	58.320	58.350	55.059	3,456,567
2023-09-01	59.470	59.830	59.250	59.780	56.409	2,682,801
2023-08-31	59.250	59.550	58.940	59.060	55.729	5,099,135
2023-08-30	59.120	59.568	58.935	59.030	55.701	3,584,241
2023-08-29	58.560	59.280	58.340	58.960	55.635	3,044,875
2023-08-28	58.770	59.190	58.430	58.630	55.324	2,310,996
2023-08-25	58.630	58.900	57.860	58.530	55.229	2,354,783
2023-08-24	58.980	59.500	58.320	58.370	55.078	2,913,937
2023-08-23	58.840	59.630	58.620	59.290	55.946	3,658,041
2023-08-22	59.270	59.540	58.440	58.650	55.342	5,383,594
2023-08-21	59.290	59.480	58.360	58.850	55.531	3,491,229
2023-08-18	58.680	59.625	58.680	59.290	55.946	3,365,553
2023-08-17	59.490	59.710	58.950	59.160	55.824	4,078,828
2023-08-16	59.220	60.540	58.890	59.280	55.937	4,996,446
2023-08-15	59.090	59.470	58.630	59.130	55.795	3,251,954
2023-08-14	58.960	59.480	58.760	59.420	56.069	3,424,201
2023-08-11	59.490	59.920	59.050	59.390	56.041	3,448,230
2023-08-10	60.470	60.990	59.100	59.660	56.296	5,943,929
2023-08-09	61.310	61.640	60.440	60.590	57.173	3,731,548
2023-08-08	62.090	62.095	60.946	61.380	57.919	5,362,197
2023-08-07	62.775	63.050	62.140	62.570	59.041	3,595,822
2023-08-04	62.450	63.590	61.560	62.760	59.221	7,332,144
2023-08-03	63.440	63.560	61.940	62.040	58.541	6,237,178
2023-08-02	69.000	69.000	62.930	63.550	59.966	10,345,970
2023-08-01	69.280	70.430	69.120	70.030	66.081	3,750,553
2023-07-31	69.400	69.720	69.170	69.550	65.628	3,466,297
2023-07-28	69.850	69.900	69.170	69.190	65.288	3,767,320
2023-07-27	69.150	70.060	68.890	69.320	65.411	4,286,128
2023-07-26	68.670	69.010	68.200	68.750	64.873	3,522,037
2023-07-25	68.340	69.155	68.320	68.830	64.948	2,488,930
2023-07-24	69.070	69.815	68.860	68.900	65.014	2,504,913
2023-07-21	68.860	69.040	68.340	68.970	65.080	3,057,814
2023-07-20	69.760	69.900	68.610	68.770	64.892	3,107,222
2023-07-19	69.180	69.600	68.630	69.470	65.552	3,004,554
2023-07-18	69.230	69.730	69.085	69.450	65.533	2,879,792
2023-07-17	68.760	69.435	68.680	69.370	65.458	2,015,321
2023-07-14	68.790	68.950	68.330	68.710	64.835	2,912,399
2023-07-13	68.680	69.020	68.020	68.790	64.911	3,666,308
2023-07-12	69.140	69.500	68.680	68.800	64.920	5,611,155
2023-07-11	68.230	68.800	67.920	68.340	64.486	3,632,619
2023-07-10	67.310	68.270	67.260	68.040	64.203	3,915,207
2023-07-07	66.800	67.845	66.640	66.900	63.127	3,806,465
2023-07-06	66.580	67.000	66.040	66.860	63.089	2,902,496
2023-07-05	67.560	67.920	67.010	67.150	63.363	3,133,209
2023-07-03	67.910	68.080	66.960	67.670	63.854	2,530,698
2023-06-30	67.790	68.660	67.520	68.140	64.297	4,120,214
2023-06-29	67.020	67.700	66.850	67.320	63.524	3,820,494
2023-06-28	66.820	67.260	66.720	66.800	63.033	3,206,215
2023-06-27	66.200	67.210	66.010	66.950	63.174	3,387,955
2023-06-26	65.170	66.210	64.930	66.000	62.278	3,800,745
2023-06-23	64.490	65.600	64.340	64.990	61.325	5,643,524
2023-06-22	66.510	66.610	65.220	65.340	61.655	3,679,512
2023-06-21	65.630	66.510	65.270	66.480	62.731	3,520,043
2023-06-20	64.920	65.870	64.840	65.700	61.995	2,985,160
2023-06-16	65.650	65.960	65.315	65.470	61.778	3,938,371
2023-06-15	64.800	65.910	64.420	65.650	61.599	3,810,685
2023-06-14	65.330	65.380	64.015	64.500	60.520	2,599,401

← NewerPage 14 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.