Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 118.25 | 120.84 | 118.25 | 120.28 | 119.25 | 5,806,953 |
| 2026-01-28 | 116.03 | 117.65 | 115.55 | 116.74 | 115.74 | 3,656,634 |
| 2026-01-27 | 115.95 | 117.77 | 115.20 | 116.96 | 115.95 | 3,810,947 |
| 2026-01-26 | 113.66 | 115.76 | 112.95 | 115.07 | 114.08 | 4,422,558 |
| 2026-01-23 | 114.63 | 114.69 | 113.02 | 113.59 | 112.61 | 3,410,249 |
| 2026-01-22 | 116.28 | 116.61 | 113.96 | 114.51 | 113.53 | 3,726,314 |
| 2026-01-21 | 115.18 | 116.19 | 114.67 | 115.49 | 114.50 | 3,607,281 |
| 2026-01-20 | 113.19 | 114.75 | 113.19 | 114.56 | 113.57 | 4,171,529 |
| 2026-01-16 | 113.75 | 115.39 | 113.20 | 114.61 | 113.62 | 6,561,964 |
| 2026-01-15 | 113.21 | 113.92 | 112.32 | 112.95 | 111.98 | 6,372,323 |
| 2026-01-14 | 112.08 | 112.80 | 109.84 | 112.13 | 111.17 | 5,771,937 |
| 2026-01-13 | 111.69 | 112.64 | 111.11 | 112.09 | 111.13 | 8,770,083 |
| 2026-01-12 | 110.82 | 112.28 | 110.01 | 111.39 | 110.43 | 8,936,270 |
| 2026-01-09 | 111.34 | 112.49 | 110.77 | 110.85 | 109.90 | 6,351,839 |
| 2026-01-08 | 111.31 | 113.16 | 110.92 | 111.29 | 110.33 | 8,168,047 |
| 2026-01-07 | 115.00 | 115.94 | 112.38 | 112.41 | 111.44 | 6,801,663 |
| 2026-01-06 | 112.59 | 115.07 | 108.41 | 113.95 | 112.97 | 18,982,180 |
| 2026-01-05 | 123.00 | 124.07 | 121.48 | 121.53 | 120.48 | 4,007,388 |
| 2026-01-02 | 120.46 | 122.90 | 120.35 | 122.31 | 121.26 | 3,196,828 |
| 2025-12-31 | 121.00 | 121.18 | 119.67 | 119.75 | 118.72 | 2,586,555 |
| 2025-12-30 | 121.57 | 122.16 | 120.88 | 120.94 | 119.90 | 2,554,048 |
| 2025-12-29 | 121.50 | 122.21 | 121.33 | 121.71 | 120.66 | 2,460,032 |
| 2025-12-26 | 121.42 | 122.12 | 121.12 | 122.06 | 121.01 | 1,912,377 |
| 2025-12-24 | 121.23 | 121.68 | 120.91 | 121.39 | 120.35 | 1,108,840 |
| 2025-12-23 | 119.78 | 121.15 | 119.43 | 121.13 | 120.09 | 3,726,741 |
| 2025-12-22 | 119.97 | 120.13 | 118.77 | 119.96 | 118.93 | 3,635,522 |
| 2025-12-19 | 117.49 | 120.19 | 117.49 | 119.53 | 118.11 | 17,473,150 |
| 2025-12-18 | 118.00 | 119.52 | 116.81 | 117.74 | 116.34 | 8,073,591 |
| 2025-12-17 | 118.52 | 120.00 | 116.00 | 116.38 | 114.99 | 8,227,524 |
| 2025-12-16 | 117.46 | 119.60 | 116.94 | 118.85 | 117.43 | 6,854,878 |
| 2025-12-15 | 116.02 | 116.91 | 115.08 | 116.88 | 115.49 | 6,351,887 |
| 2025-12-12 | 117.74 | 118.06 | 113.92 | 114.76 | 113.39 | 7,293,290 |
| 2025-12-11 | 115.28 | 118.06 | 114.19 | 118.06 | 116.65 | 4,423,700 |
| 2025-12-10 | 116.22 | 117.02 | 114.98 | 115.81 | 114.43 | 5,003,011 |
| 2025-12-09 | 114.20 | 116.52 | 114.06 | 115.77 | 114.39 | 4,534,268 |
| 2025-12-08 | 114.52 | 117.34 | 114.22 | 114.98 | 113.61 | 4,658,859 |
| 2025-12-05 | 114.00 | 114.45 | 113.46 | 114.23 | 112.87 | 4,329,307 |
| 2025-12-04 | 113.61 | 115.16 | 113.00 | 114.20 | 112.84 | 4,471,785 |
| 2025-12-03 | 115.00 | 115.40 | 113.47 | 114.22 | 112.86 | 5,045,985 |
| 2025-12-02 | 115.34 | 115.74 | 114.58 | 115.28 | 113.91 | 3,870,396 |
| 2025-12-01 | 115.41 | 116.12 | 114.77 | 114.94 | 113.57 | 3,481,470 |
| 2025-11-28 | 116.88 | 117.26 | 115.43 | 116.31 | 114.92 | 1,396,000 |
| 2025-11-26 | 114.69 | 117.18 | 114.55 | 116.29 | 114.90 | 3,488,419 |
| 2025-11-25 | 114.76 | 115.50 | 112.57 | 114.65 | 113.28 | 6,359,385 |
| 2025-11-24 | 114.08 | 115.52 | 113.55 | 114.19 | 112.83 | 6,430,266 |
| 2025-11-21 | 113.06 | 114.31 | 112.21 | 113.55 | 112.20 | 5,121,886 |
| 2025-11-20 | 116.30 | 117.32 | 112.83 | 112.99 | 111.64 | 7,047,592 |
| 2025-11-19 | 114.40 | 116.37 | 114.11 | 114.42 | 113.06 | 4,288,253 |
| 2025-11-18 | 115.80 | 116.01 | 114.07 | 114.44 | 113.08 | 4,865,410 |
| 2025-11-17 | 118.49 | 119.08 | 115.83 | 116.38 | 114.99 | 4,266,736 |
| 2025-11-14 | 118.60 | 120.28 | 118.00 | 118.72 | 117.31 | 3,399,900 |
| 2025-11-13 | 122.73 | 123.65 | 119.75 | 120.20 | 118.77 | 4,220,316 |
| 2025-11-12 | 122.07 | 123.78 | 122.07 | 122.66 | 121.20 | 5,138,772 |
| 2025-11-11 | 122.31 | 122.67 | 121.34 | 121.94 | 120.49 | 4,341,086 |
| 2025-11-10 | 122.75 | 123.76 | 121.85 | 122.58 | 121.12 | 5,589,320 |
| 2025-11-07 | 120.80 | 122.55 | 119.35 | 122.25 | 120.79 | 4,901,018 |
| 2025-11-06 | 120.65 | 123.37 | 119.02 | 122.25 | 120.79 | 6,802,348 |
| 2025-11-05 | 120.93 | 123.05 | 118.00 | 120.86 | 119.42 | 13,299,820 |
| 2025-11-04 | 111.57 | 112.35 | 110.70 | 111.04 | 109.72 | 6,765,589 |
| 2025-11-03 | 114.49 | 114.95 | 112.63 | 113.18 | 111.83 | 4,320,619 |
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.