Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	142.15	145.28	141.61	143.29	142.89	2,815,775
2026-07-22	140.25	143.43	140.25	142.49	142.09	1,916,497
2026-07-21	142.20	142.94	139.94	141.71	141.31	2,051,059
2026-07-20	142.83	143.08	138.74	139.37	138.98	2,433,326
2026-07-17	138.60	142.53	137.13	140.46	140.07	3,398,702
2026-07-16	140.32	142.37	139.25	141.26	140.87	3,046,536
2026-07-15	145.84	146.55	140.00	142.76	142.36	3,112,297
2026-07-14	145.69	147.25	143.45	145.24	144.83	3,944,612
2026-07-13	141.40	144.63	140.87	143.93	143.53	3,384,522
2026-07-10	140.06	144.72	139.80	142.81	142.41	2,330,660
2026-07-09	142.25	142.82	138.09	140.53	140.14	4,414,215
2026-07-08	139.14	140.62	138.44	140.23	139.84	3,096,629
2026-07-07	142.94	142.94	136.22	140.62	140.23	3,972,488
2026-07-06	142.70	144.88	142.00	142.72	142.32	3,244,445
2026-07-02	144.58	146.27	139.23	140.76	140.37	5,968,856
2026-07-01	144.25	151.18	142.72	144.80	144.40	9,190,558
2026-06-30	141.58	148.26	141.58	146.11	145.70	7,556,057
2026-06-29	138.48	140.94	138.16	140.47	140.08	5,326,749
2026-06-26	143.60	143.60	138.15	138.40	138.01	8,311,725
2026-06-25	145.83	147.76	144.96	145.49	145.08	4,449,777
2026-06-24	141.84	144.46	140.53	142.81	142.41	6,238,549
2026-06-23	143.76	145.95	141.07	141.28	140.89	5,000,728
2026-06-22	145.31	148.78	145.06	148.21	147.80	5,710,999
2026-06-18	148.70	149.38	144.79	144.82	144.42	6,996,860
2026-06-17	146.34	148.86	143.44	143.62	143.22	4,803,292
2026-06-16	146.36	149.00	145.13	145.17	144.76	3,563,543
2026-06-15	147.67	149.23	145.96	146.06	145.65	3,602,556
2026-06-12	145.83	146.28	143.53	144.96	144.16	2,809,404
2026-06-11	141.66	144.87	139.73	144.01	143.21	3,552,331
2026-06-10	148.18	149.10	138.65	139.36	138.59	5,715,313
2026-06-09	147.10	148.70	143.32	147.75	146.93	5,465,731
2026-06-08	145.06	146.50	143.34	144.05	143.25	4,421,325
2026-06-05	145.75	146.63	142.30	143.65	142.85	4,685,758
2026-06-04	145.51	147.88	144.19	147.40	146.58	4,668,382
2026-06-03	142.21	148.38	141.89	146.96	146.15	5,298,636
2026-06-02	137.42	142.24	136.54	141.99	141.20	4,048,625
2026-06-01	132.05	135.53	131.32	133.91	133.17	3,278,663
2026-05-29	135.90	137.68	133.98	134.06	133.32	5,301,260
2026-05-28	137.36	138.01	135.17	136.15	135.40	3,028,031
2026-05-27	141.18	141.19	137.30	138.20	137.43	3,067,234
2026-05-26	140.47	141.45	139.24	140.22	139.44	1,962,794
2026-05-22	136.56	140.19	134.30	138.36	137.59	3,502,783
2026-05-21	137.56	137.56	135.30	135.47	134.72	2,801,315
2026-05-20	136.43	138.68	135.80	137.75	136.99	3,867,883
2026-05-19	136.32	137.10	133.61	135.42	134.67	3,263,674
2026-05-18	142.83	142.83	137.14	137.31	136.55	4,698,403
2026-05-15	142.47	143.73	141.19	143.08	142.29	3,177,848
2026-05-14	144.33	145.88	143.38	145.03	144.23	3,543,088
2026-05-13	141.52	145.07	140.91	143.80	143.00	4,486,082
2026-05-12	140.97	142.48	138.86	141.04	140.26	3,748,593
2026-05-11	138.74	143.05	137.84	141.78	140.99	2,788,524
2026-05-08	140.65	142.33	139.33	139.52	138.75	2,582,456
2026-05-07	144.62	145.13	137.40	139.25	138.48	5,939,640
2026-05-06	138.83	144.31	138.36	143.14	142.35	7,007,649
2026-05-05	145.94	147.32	142.82	144.82	144.02	4,087,861
2026-05-04	144.75	146.45	143.10	144.40	143.60	2,747,332
2026-05-01	146.56	146.90	145.08	145.08	144.28	2,062,841
2026-04-30	143.48	146.21	143.11	146.03	145.22	3,742,495
2026-04-29	141.35	143.07	140.71	141.35	140.57	1,976,357
2026-04-28	141.50	142.35	138.99	141.59	140.81	2,737,806

← NewerPage 2 of 3 · 126 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.