Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 113.80 | 115.16 | 113.80 | 114.39 | 113.03 | 3,696,688 |
| 2025-10-30 | 113.07 | 116.48 | 112.39 | 114.21 | 112.85 | 3,424,087 |
| 2025-10-29 | 112.07 | 114.31 | 112.07 | 113.34 | 111.99 | 3,187,340 |
| 2025-10-28 | 112.97 | 113.41 | 111.54 | 112.21 | 110.87 | 2,952,758 |
| 2025-10-27 | 114.07 | 114.60 | 112.39 | 113.05 | 111.70 | 3,660,111 |
| 2025-10-24 | 112.00 | 113.38 | 111.60 | 112.94 | 111.59 | 4,231,479 |
| 2025-10-23 | 108.80 | 110.71 | 108.47 | 110.55 | 109.23 | 3,740,956 |
| 2025-10-22 | 112.00 | 112.17 | 107.84 | 108.54 | 107.25 | 3,933,379 |
| 2025-10-21 | 110.22 | 111.59 | 109.73 | 111.18 | 109.86 | 3,962,583 |
| 2025-10-20 | 109.86 | 110.63 | 109.36 | 110.60 | 109.28 | 3,116,111 |
| 2025-10-17 | 108.87 | 109.69 | 107.77 | 108.83 | 107.53 | 4,228,716 |
| 2025-10-16 | 111.45 | 111.45 | 108.45 | 109.37 | 108.07 | 3,679,206 |
| 2025-10-15 | 108.78 | 111.13 | 108.70 | 110.82 | 109.50 | 3,935,739 |
| 2025-10-14 | 105.00 | 108.25 | 104.49 | 107.85 | 106.56 | 2,819,747 |
| 2025-10-13 | 106.69 | 107.60 | 106.02 | 106.38 | 105.11 | 2,336,772 |
| 2025-10-10 | 108.42 | 109.34 | 105.41 | 105.55 | 104.29 | 3,140,485 |
| 2025-10-09 | 108.97 | 110.00 | 106.80 | 107.76 | 106.48 | 3,626,225 |
| 2025-10-08 | 108.58 | 109.91 | 107.00 | 108.43 | 107.14 | 3,892,965 |
| 2025-10-07 | 110.06 | 110.14 | 107.67 | 108.31 | 107.02 | 2,824,903 |
| 2025-10-06 | 110.11 | 111.22 | 109.47 | 109.58 | 108.27 | 2,940,349 |
| 2025-10-03 | 108.76 | 109.34 | 107.60 | 108.79 | 107.49 | 3,792,260 |
| 2025-10-02 | 109.41 | 110.25 | 107.45 | 108.66 | 107.37 | 3,383,350 |
| 2025-10-01 | 109.12 | 109.81 | 107.25 | 108.89 | 107.59 | 4,189,005 |
| 2025-09-30 | 108.40 | 110.01 | 108.22 | 109.95 | 108.64 | 3,341,161 |
| 2025-09-29 | 108.24 | 108.88 | 107.44 | 108.16 | 106.87 | 2,719,163 |
| 2025-09-26 | 106.33 | 107.29 | 105.67 | 107.01 | 105.73 | 2,940,467 |
| 2025-09-25 | 105.63 | 106.00 | 104.58 | 105.77 | 104.51 | 4,860,314 |
| 2025-09-24 | 108.54 | 108.93 | 106.25 | 106.54 | 105.27 | 5,199,875 |
| 2025-09-23 | 109.17 | 110.33 | 107.44 | 108.29 | 107.00 | 4,009,668 |
| 2025-09-22 | 107.69 | 109.59 | 107.23 | 109.29 | 107.99 | 4,214,258 |
| 2025-09-19 | 109.19 | 109.19 | 107.03 | 108.69 | 107.00 | 7,388,834 |
| 2025-09-18 | 107.81 | 109.89 | 107.63 | 108.48 | 106.79 | 3,792,735 |
| 2025-09-17 | 106.94 | 108.37 | 106.42 | 107.41 | 105.74 | 3,196,101 |
| 2025-09-16 | 107.86 | 107.94 | 106.08 | 106.96 | 105.30 | 3,224,120 |
| 2025-09-15 | 107.81 | 108.06 | 106.55 | 107.81 | 106.13 | 4,277,748 |
| 2025-09-12 | 107.32 | 108.72 | 107.06 | 107.53 | 105.86 | 2,826,284 |
| 2025-09-11 | 108.02 | 109.29 | 107.24 | 107.82 | 106.14 | 4,620,729 |
| 2025-09-10 | 107.75 | 109.98 | 105.86 | 107.80 | 106.12 | 4,182,558 |
| 2025-09-09 | 106.69 | 107.21 | 104.52 | 106.29 | 104.64 | 4,016,284 |
| 2025-09-08 | 106.57 | 108.26 | 105.71 | 107.17 | 105.50 | 4,681,532 |
| 2025-09-05 | 107.26 | 107.69 | 104.03 | 106.23 | 104.58 | 4,278,865 |
| 2025-09-04 | 105.88 | 107.16 | 105.25 | 107.09 | 105.42 | 2,746,331 |
| 2025-09-03 | 106.01 | 106.29 | 104.80 | 105.34 | 103.70 | 3,934,942 |
| 2025-09-02 | 105.06 | 106.03 | 103.82 | 105.96 | 104.31 | 4,591,055 |
| 2025-08-29 | 108.68 | 109.17 | 106.23 | 106.89 | 105.23 | 4,216,483 |
| 2025-08-28 | 109.51 | 109.64 | 108.50 | 108.65 | 106.96 | 3,751,956 |
| 2025-08-27 | 108.24 | 110.35 | 108.06 | 109.27 | 107.57 | 4,714,364 |
| 2025-08-26 | 106.68 | 108.76 | 106.38 | 108.46 | 106.77 | 6,269,528 |
| 2025-08-25 | 107.03 | 107.61 | 106.37 | 106.40 | 104.75 | 3,927,675 |
| 2025-08-22 | 105.34 | 107.96 | 105.11 | 107.26 | 105.59 | 5,090,927 |
| 2025-08-21 | 105.71 | 106.45 | 104.57 | 104.75 | 103.12 | 3,801,772 |
| 2025-08-20 | 104.21 | 106.44 | 103.66 | 106.00 | 104.35 | 4,755,201 |
| 2025-08-19 | 105.54 | 105.99 | 103.96 | 104.52 | 102.89 | 5,470,732 |
| 2025-08-18 | 103.49 | 105.95 | 103.07 | 105.71 | 104.07 | 4,879,844 |
| 2025-08-15 | 105.44 | 105.44 | 103.38 | 103.52 | 101.91 | 6,360,270 |
| 2025-08-14 | 104.86 | 105.98 | 104.86 | 105.02 | 103.39 | 5,250,402 |
| 2025-08-13 | 107.28 | 107.87 | 104.68 | 105.77 | 104.12 | 7,802,165 |
| 2025-08-12 | 106.17 | 106.83 | 105.09 | 106.64 | 104.98 | 6,756,042 |
| 2025-08-11 | 105.44 | 105.98 | 105.13 | 105.71 | 104.07 | 8,854,180 |
| 2025-08-08 | 105.03 | 105.98 | 104.33 | 105.55 | 103.91 | 6,227,781 |
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.