Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	58.370	58.380	56.880	57.300	53.764	7,202,619
2023-03-16	58.360	59.850	58.220	59.450	55.443	4,957,442
2023-03-15	61.200	61.460	58.090	58.990	55.014	4,746,550
2023-03-14	62.050	62.760	61.430	62.570	58.353	4,858,941
2023-03-13	60.540	61.550	60.060	60.530	56.451	3,096,396
2023-03-10	63.360	63.460	60.870	61.460	57.318	4,253,248
2023-03-09	65.380	65.455	63.235	63.300	59.034	2,230,851
2023-03-08	65.460	65.635	64.281	65.020	60.638	2,351,509
2023-03-07	65.510	66.000	64.970	65.110	60.722	5,708,223
2023-03-06	65.310	65.730	65.190	65.550	61.132	3,677,276
2023-03-03	64.060	65.370	63.480	65.210	60.815	3,553,389
2023-03-02	62.810	63.760	62.260	63.690	59.398	5,155,535
2023-03-01	62.430	63.620	62.400	63.190	58.931	4,857,366
2023-02-28	62.570	63.240	62.434	62.720	58.493	6,011,768
2023-02-27	62.910	63.160	62.535	62.740	58.512	3,050,243
2023-02-24	62.300	63.010	62.160	62.550	58.334	2,678,686
2023-02-23	63.000	63.610	62.570	63.120	58.866	4,923,822
2023-02-22	63.030	63.030	62.080	62.490	58.279	3,535,065
2023-02-21	64.190	64.630	62.270	62.690	58.465	3,153,418
2023-02-17	64.100	65.010	63.750	64.710	60.349	2,831,457
2023-02-16	64.210	64.990	64.000	64.450	60.106	2,375,847
2023-02-15	64.450	65.310	64.350	65.200	60.806	3,431,432
2023-02-14	65.380	65.830	64.710	65.190	60.797	1,788,120
2023-02-13	65.000	65.730	64.630	65.700	61.272	1,984,884
2023-02-10	64.620	64.770	64.170	64.590	60.237	2,234,083
2023-02-09	65.950	66.210	64.540	64.690	60.330	2,645,697
2023-02-08	64.020	65.150	63.500	65.060	60.675	3,452,144
2023-02-07	65.340	65.485	63.700	64.520	60.172	3,587,941
2023-02-06	65.220	66.320	64.795	65.820	61.384	3,836,860
2023-02-03	64.030	65.910	63.850	65.720	61.291	4,821,687
2023-02-02	66.250	66.360	64.515	64.570	60.218	6,505,940
2023-02-01	66.250	66.990	64.370	66.360	61.888	8,301,896
2023-01-31	68.560	69.600	68.420	69.570	64.881	4,920,105
2023-01-30	68.340	68.980	68.240	68.260	63.660	2,870,355
2023-01-27	68.680	69.300	68.380	68.850	64.210	2,865,422
2023-01-26	68.480	68.860	67.750	68.820	64.182	3,046,852
2023-01-25	67.450	68.320	66.940	68.100	63.510	2,438,037
2023-01-24	66.370	68.395	66.280	68.060	63.473	2,498,408
2023-01-23	66.260	66.950	65.775	66.730	62.233	3,013,412
2023-01-20	65.340	66.115	65.005	66.050	61.599	2,998,896
2023-01-19	65.960	66.250	64.690	64.830	60.461	3,444,734
2023-01-18	68.000	68.130	66.070	66.160	61.701	4,103,228
2023-01-17	68.860	69.150	67.320	67.770	63.203	4,216,926
2023-01-13	67.850	69.070	67.820	68.830	64.191	2,388,826
2023-01-12	68.010	68.529	67.260	68.380	63.772	3,177,822
2023-01-11	67.890	68.025	67.360	67.590	63.035	3,079,952
2023-01-10	66.250	67.370	66.039	67.310	62.774	2,089,122
2023-01-09	67.440	68.250	66.725	66.780	62.279	3,698,011
2023-01-06	65.870	67.450	65.315	67.150	62.624	2,246,906
2023-01-05	65.550	65.835	64.735	65.030	60.647	2,539,089
2023-01-04	65.450	66.080	64.960	65.800	61.365	2,469,516
2023-01-03	64.900	65.540	64.020	64.740	60.377	2,095,107
2022-12-30	63.920	64.160	63.310	64.000	59.687	1,594,321
2022-12-29	63.740	64.880	63.740	64.460	60.116	1,625,589
2022-12-28	64.480	64.570	63.220	63.220	58.959	1,275,648
2022-12-27	64.180	64.745	63.840	64.300	59.967	1,162,938
2022-12-23	64.080	64.335	63.430	64.100	59.780	1,568,394
2022-12-22	63.940	64.140	63.020	64.130	59.808	3,798,827
2022-12-21	63.850	64.760	63.720	64.620	60.265	3,262,475
2022-12-20	63.470	63.830	63.150	63.250	58.987	3,896,728

← NewerPage 16 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.