Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 143.17 | 144.89 | 142.07 | 143.38 | 142.59 | 3,077,479 |
| 2026-04-24 | 141.75 | 142.91 | 141.25 | 141.92 | 141.13 | 2,229,510 |
| 2026-04-23 | 141.14 | 142.92 | 140.01 | 141.73 | 140.94 | 2,728,681 |
| 2026-04-22 | 140.44 | 140.97 | 138.35 | 139.81 | 139.04 | 2,844,361 |
| 2026-04-21 | 140.78 | 142.31 | 139.05 | 139.72 | 138.95 | 2,163,596 |
| 2026-04-20 | 140.53 | 141.77 | 140.20 | 140.98 | 140.20 | 1,696,864 |
| 2026-04-17 | 139.29 | 142.46 | 138.11 | 140.87 | 140.09 | 3,582,550 |
| 2026-04-16 | 136.97 | 138.28 | 135.10 | 137.55 | 136.79 | 2,912,542 |
| 2026-04-15 | 140.50 | 141.30 | 135.89 | 137.21 | 136.45 | 4,222,589 |
| 2026-04-14 | 141.52 | 143.14 | 139.41 | 142.05 | 141.26 | 3,439,975 |
| 2026-04-13 | 141.61 | 143.00 | 140.64 | 142.82 | 142.03 | 3,974,303 |
| 2026-04-10 | 142.57 | 143.05 | 141.52 | 142.53 | 141.74 | 3,583,839 |
| 2026-04-09 | 138.94 | 142.36 | 138.59 | 141.85 | 141.06 | 3,910,164 |
| 2026-04-08 | 137.99 | 140.64 | 137.14 | 139.00 | 138.23 | 3,788,436 |
| 2026-04-07 | 132.97 | 134.11 | 131.70 | 133.15 | 132.41 | 2,368,717 |
| 2026-04-06 | 132.97 | 133.92 | 132.30 | 133.75 | 133.01 | 1,394,407 |
| 2026-04-02 | 131.39 | 134.99 | 130.78 | 132.97 | 132.23 | 2,466,799 |
| 2026-04-01 | 133.02 | 135.60 | 132.53 | 134.72 | 133.97 | 2,911,150 |
| 2026-03-31 | 128.57 | 131.68 | 127.29 | 130.95 | 130.22 | 4,190,474 |
| 2026-03-30 | 132.44 | 132.98 | 125.91 | 126.58 | 125.88 | 3,422,572 |
| 2026-03-27 | 131.19 | 133.32 | 130.75 | 131.29 | 130.56 | 3,372,133 |
| 2026-03-26 | 136.00 | 136.87 | 130.96 | 131.57 | 130.84 | 4,322,093 |
| 2026-03-25 | 137.08 | 138.38 | 136.43 | 137.48 | 136.72 | 2,281,610 |
| 2026-03-24 | 131.83 | 136.89 | 130.77 | 136.43 | 135.67 | 3,109,236 |
| 2026-03-23 | 133.60 | 135.40 | 132.40 | 133.27 | 132.53 | 2,899,220 |
| 2026-03-20 | 133.08 | 133.54 | 128.41 | 129.70 | 128.98 | 8,636,485 |
| 2026-03-19 | 131.55 | 133.80 | 130.73 | 133.25 | 132.51 | 3,712,405 |
| 2026-03-18 | 133.05 | 135.55 | 133.04 | 133.76 | 133.02 | 3,278,751 |
| 2026-03-17 | 132.15 | 132.96 | 129.37 | 132.56 | 131.83 | 2,961,642 |
| 2026-03-16 | 131.62 | 132.13 | 130.61 | 131.69 | 130.96 | 4,971,392 |
| 2026-03-13 | 132.22 | 133.00 | 129.15 | 130.16 | 129.04 | 4,120,784 |
| 2026-03-12 | 134.02 | 134.48 | 130.40 | 130.94 | 129.81 | 5,126,050 |
| 2026-03-11 | 133.48 | 135.18 | 132.20 | 134.99 | 133.83 | 2,711,484 |
| 2026-03-10 | 133.36 | 136.18 | 132.60 | 133.94 | 132.79 | 4,396,448 |
| 2026-03-09 | 130.19 | 134.25 | 128.76 | 133.09 | 131.95 | 4,954,176 |
| 2026-03-06 | 135.21 | 135.73 | 131.85 | 132.40 | 131.26 | 4,206,161 |
| 2026-03-05 | 138.77 | 139.28 | 134.10 | 137.18 | 136.00 | 6,187,373 |
| 2026-03-04 | 141.35 | 141.96 | 139.37 | 140.00 | 138.80 | 3,194,989 |
| 2026-03-03 | 141.06 | 142.74 | 138.17 | 139.58 | 138.38 | 5,490,759 |
| 2026-03-02 | 144.20 | 146.14 | 142.98 | 145.46 | 144.21 | 2,604,395 |
| 2026-02-27 | 142.80 | 144.60 | 142.25 | 144.30 | 143.06 | 7,554,098 |
| 2026-02-26 | 144.78 | 145.25 | 141.61 | 143.42 | 142.19 | 4,034,523 |
| 2026-02-25 | 144.56 | 146.49 | 143.53 | 144.49 | 143.25 | 3,254,743 |
| 2026-02-24 | 143.21 | 145.86 | 142.60 | 144.71 | 143.47 | 8,472,872 |
| 2026-02-23 | 142.83 | 144.54 | 142.10 | 142.83 | 141.60 | 3,516,972 |
| 2026-02-20 | 142.61 | 145.34 | 142.06 | 143.79 | 142.55 | 4,623,317 |
| 2026-02-19 | 138.84 | 142.78 | 138.84 | 142.70 | 141.47 | 3,555,952 |
| 2026-02-18 | 141.87 | 143.00 | 139.40 | 139.48 | 138.28 | 4,417,932 |
| 2026-02-17 | 139.11 | 142.77 | 138.80 | 142.21 | 140.99 | 5,043,351 |
| 2026-02-13 | 138.55 | 139.98 | 137.87 | 139.24 | 138.04 | 3,844,370 |
| 2026-02-12 | 142.13 | 143.17 | 138.09 | 138.57 | 137.38 | 5,474,764 |
| 2026-02-11 | 141.14 | 142.87 | 139.77 | 140.96 | 139.75 | 3,669,586 |
| 2026-02-10 | 138.65 | 140.20 | 138.17 | 138.75 | 137.56 | 4,526,357 |
| 2026-02-09 | 136.00 | 139.43 | 136.00 | 139.00 | 137.80 | 5,143,055 |
| 2026-02-06 | 136.05 | 138.23 | 134.40 | 137.65 | 136.47 | 5,373,742 |
| 2026-02-05 | 130.47 | 132.77 | 129.14 | 132.52 | 131.38 | 7,252,346 |
| 2026-02-04 | 132.50 | 136.24 | 128.17 | 129.49 | 128.38 | 15,320,720 |
| 2026-02-03 | 123.43 | 124.81 | 122.37 | 124.01 | 122.94 | 7,458,805 |
| 2026-02-02 | 119.00 | 123.11 | 118.41 | 122.98 | 121.92 | 5,418,170 |
| 2026-01-30 | 119.00 | 120.78 | 118.92 | 119.26 | 118.23 | 6,034,411 |
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.