Johnson Controls International plc historical data

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

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

← NewerPage 3 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.