Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	63.810	65.010	63.805	64.730	60.735	2,641,014
2023-06-12	63.610	63.820	63.160	63.550	59.628	2,080,222
2023-06-09	63.660	63.930	62.730	63.510	59.591	2,657,501
2023-06-08	63.680	63.900	63.270	63.550	59.628	2,287,937
2023-06-07	62.860	64.030	62.480	63.830	59.891	4,253,458
2023-06-06	61.850	63.300	61.380	62.550	58.690	3,321,177
2023-06-05	62.480	62.580	61.421	61.790	57.977	3,215,307
2023-06-02	60.860	62.480	60.585	62.390	58.540	3,370,126
2023-06-01	59.060	59.990	59.000	59.960	56.260	6,097,879
2023-05-31	61.220	61.500	59.600	59.700	56.016	8,579,201
2023-05-30	62.210	62.360	61.110	61.680	57.874	2,764,181
2023-05-26	61.180	62.160	61.180	61.880	58.061	3,433,492
2023-05-25	61.260	61.285	60.200	61.040	57.273	5,017,810
2023-05-24	61.620	61.620	60.570	60.750	57.001	4,105,894
2023-05-23	62.440	62.720	61.930	61.970	58.146	3,739,019
2023-05-22	63.200	63.820	62.400	63.000	59.112	5,268,259
2023-05-19	64.050	64.110	62.730	63.220	59.319	5,242,048
2023-05-18	61.920	63.350	61.790	63.190	59.290	4,588,566
2023-05-17	61.260	62.070	61.130	61.970	58.146	4,251,865
2023-05-16	62.090	62.420	60.770	60.800	57.048	3,724,338
2023-05-15	62.020	62.700	61.740	62.420	58.568	4,336,380
2023-05-12	62.440	62.715	61.345	62.030	58.202	3,428,077
2023-05-11	61.900	62.130	61.330	62.060	58.230	2,251,798
2023-05-10	63.380	63.680	61.470	62.300	58.455	3,435,792
2023-05-09	62.880	63.190	62.330	62.980	59.093	4,113,993
2023-05-08	63.000	63.460	62.115	63.090	59.197	6,068,629
2023-05-05	61.900	62.530	60.310	62.090	58.258	6,385,715
2023-05-04	59.120	59.250	58.110	58.510	54.899	3,357,708
2023-05-03	60.190	60.450	58.800	58.980	55.340	3,484,653
2023-05-02	59.380	59.990	58.490	59.890	56.194	3,194,849
2023-05-01	59.840	60.460	59.580	59.610	55.931	3,124,109
2023-04-28	59.310	60.000	58.890	59.840	56.147	2,738,022
2023-04-27	57.790	59.428	57.780	59.370	55.706	3,260,928
2023-04-26	57.690	58.410	57.068	57.290	53.755	3,822,440
2023-04-25	58.080	59.090	58.080	58.300	54.702	2,751,477
2023-04-24	59.020	59.220	58.070	58.420	54.815	3,790,880
2023-04-21	58.490	58.890	58.150	58.610	54.993	3,032,421
2023-04-20	58.670	59.040	58.430	58.590	54.974	2,546,469
2023-04-19	57.920	59.110	57.920	58.870	55.237	3,659,759
2023-04-18	58.580	58.950	58.060	58.190	54.599	2,127,037
2023-04-17	57.740	58.230	57.660	58.230	54.636	2,437,878
2023-04-14	57.570	58.435	57.040	57.490	53.942	2,937,919
2023-04-13	57.150	57.725	56.290	57.500	53.952	4,112,753
2023-04-12	57.350	57.715	56.880	57.370	53.830	3,132,210
2023-04-11	56.620	57.430	56.500	56.670	53.173	3,844,475
2023-04-10	55.760	56.560	55.760	56.360	52.882	3,212,665
2023-04-06	55.550	56.240	54.900	55.980	52.525	7,828,886
2023-04-05	56.930	57.220	55.090	55.700	52.263	9,487,333
2023-04-04	60.350	60.510	57.045	57.280	53.745	4,968,367
2023-04-03	60.020	60.630	59.790	60.400	56.673	2,812,212
2023-03-31	59.870	60.250	59.330	60.220	56.504	4,017,198
2023-03-30	60.110	60.360	59.095	59.440	55.772	4,145,263
2023-03-29	59.600	59.750	59.150	59.560	55.884	5,953,088
2023-03-28	58.770	59.335	58.530	58.910	55.275	2,586,553
2023-03-27	59.030	59.210	58.160	58.560	54.946	4,487,579
2023-03-24	58.040	58.250	57.150	58.230	54.636	4,130,890
2023-03-23	58.880	60.090	58.240	58.710	55.087	3,310,097
2023-03-22	59.690	60.550	58.860	58.880	55.246	2,596,256
2023-03-21	59.660	59.960	59.175	59.670	55.988	4,132,958
2023-03-20	57.970	58.740	57.710	58.540	54.927	3,255,965

← NewerPage 15 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.