Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	63.490	64.400	62.980	63.460	59.183	3,681,188
2022-12-16	63.880	64.200	62.950	63.350	59.081	7,851,049
2022-12-15	65.410	65.660	64.270	64.820	60.125	3,396,264
2022-12-14	66.830	67.270	65.985	66.550	61.730	4,725,273
2022-12-13	67.830	67.990	65.755	66.580	61.758	5,130,450
2022-12-12	64.890	65.680	64.530	65.640	60.886	3,463,928
2022-12-09	66.700	67.010	65.640	65.770	61.006	3,316,102
2022-12-08	66.570	66.910	66.270	66.770	61.934	2,027,846
2022-12-07	65.950	67.080	65.690	66.390	61.581	2,842,615
2022-12-06	67.180	67.360	65.520	66.100	61.312	2,459,247
2022-12-05	67.280	67.520	66.380	67.210	62.342	3,201,076
2022-12-02	66.420	68.650	66.195	68.120	63.186	3,895,186
2022-12-01	67.490	67.920	66.340	66.900	62.054	3,694,968
2022-11-30	65.260	66.690	64.640	66.440	61.628	7,976,148
2022-11-29	65.600	65.970	65.290	65.400	60.663	2,644,841
2022-11-28	66.240	66.700	65.250	65.840	61.071	3,240,295
2022-11-25	67.120	67.310	66.720	66.850	62.008	1,430,975
2022-11-23	67.640	68.030	66.850	66.950	62.101	2,447,715
2022-11-22	67.240	67.755	66.755	67.580	62.685	3,552,751
2022-11-21	66.780	67.230	66.430	66.650	61.823	2,834,244
2022-11-18	67.000	67.400	66.220	66.980	62.129	3,739,230
2022-11-17	64.650	65.820	64.590	65.770	61.006	3,091,817
2022-11-16	66.270	66.560	65.450	65.820	61.053	4,981,047
2022-11-15	66.530	67.600	65.945	66.400	61.591	5,120,228
2022-11-14	66.070	66.370	65.435	65.580	60.830	4,858,804
2022-11-11	66.460	67.610	66.200	66.390	61.581	4,611,338
2022-11-10	66.420	66.820	65.620	66.660	61.832	4,164,746
2022-11-09	64.330	65.110	63.800	63.850	59.225	3,356,539
2022-11-08	64.380	65.255	63.890	64.880	60.181	5,341,620
2022-11-07	63.810	64.250	63.050	64.130	59.485	5,160,624
2022-11-04	62.630	64.240	61.440	63.810	59.188	6,783,193
2022-11-03	59.000	60.875	58.160	60.390	56.016	7,940,229
2022-11-02	57.720	59.684	57.110	57.110	52.974	7,185,692
2022-11-01	58.630	58.750	57.545	58.000	53.799	3,606,767
2022-10-31	58.190	59.015	57.790	57.840	53.651	5,097,787
2022-10-28	57.840	58.965	57.460	58.700	54.448	3,355,402
2022-10-27	57.260	58.495	57.260	57.680	53.502	4,838,122
2022-10-26	57.280	57.920	56.270	56.920	52.797	4,724,995
2022-10-25	54.900	57.445	54.835	57.180	53.038	6,867,637
2022-10-24	53.520	55.380	53.260	54.950	50.970	5,535,083
2022-10-21	51.530	53.189	51.330	53.040	49.198	4,820,929
2022-10-20	52.280	52.520	50.960	51.290	47.575	3,149,011
2022-10-19	52.620	53.310	51.950	52.410	48.614	2,580,205
2022-10-18	53.840	54.090	52.420	53.220	49.365	3,326,000
2022-10-17	52.120	52.740	51.690	52.450	48.651	3,757,738
2022-10-14	52.780	53.400	50.670	50.840	47.158	3,629,617
2022-10-13	49.890	52.685	49.190	52.440	48.642	3,905,680
2022-10-12	51.350	51.700	50.750	51.030	47.334	3,823,253
2022-10-11	50.170	51.630	50.040	51.050	47.352	4,485,621
2022-10-10	50.940	51.180	50.285	50.670	47.000	4,104,512
2022-10-07	51.860	51.945	50.170	50.440	46.787	3,431,267
2022-10-06	53.060	53.360	52.150	52.450	48.651	2,856,645
2022-10-05	52.600	53.760	52.590	53.340	49.477	2,857,269
2022-10-04	52.360	53.730	52.270	53.550	49.671	3,503,281
2022-10-03	49.920	51.950	49.720	51.510	47.779	4,050,561
2022-09-30	49.360	50.230	49.140	49.220	45.655	4,424,925
2022-09-29	50.720	50.870	49.280	49.470	45.887	2,553,389
2022-09-28	49.690	51.490	49.470	51.280	47.566	3,751,056
2022-09-27	50.320	50.640	48.820	49.290	45.720	3,400,554
2022-09-26	50.500	50.865	49.505	49.680	46.082	2,816,499

← NewerPage 17 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.