Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 105.58 | 105.94 | 104.01 | 104.31 | 102.69 | 2,832,474 |
| 2025-08-06 | 104.83 | 105.42 | 103.76 | 104.67 | 103.04 | 2,961,981 |
| 2025-08-05 | 107.00 | 107.00 | 103.72 | 104.84 | 103.21 | 3,827,250 |
| 2025-08-04 | 107.00 | 107.20 | 105.89 | 106.48 | 104.82 | 3,107,443 |
| 2025-08-01 | 104.27 | 107.48 | 103.36 | 106.48 | 104.82 | 5,337,547 |
| 2025-07-31 | 104.36 | 107.20 | 104.27 | 105.00 | 103.37 | 6,355,110 |
| 2025-07-30 | 102.68 | 105.20 | 102.09 | 104.02 | 102.40 | 7,926,750 |
| 2025-07-29 | 106.56 | 108.60 | 102.52 | 103.24 | 101.63 | 11,353,600 |
| 2025-07-28 | 112.00 | 112.63 | 111.01 | 111.52 | 109.79 | 6,984,655 |
| 2025-07-25 | 110.21 | 112.00 | 109.67 | 111.73 | 109.99 | 4,408,783 |
| 2025-07-24 | 109.43 | 110.67 | 109.06 | 110.02 | 108.31 | 4,598,125 |
| 2025-07-23 | 109.01 | 110.59 | 108.70 | 110.13 | 108.42 | 6,925,472 |
| 2025-07-22 | 108.01 | 108.51 | 105.40 | 108.30 | 106.62 | 4,866,855 |
| 2025-07-21 | 109.07 | 109.18 | 107.88 | 108.27 | 106.59 | 2,882,638 |
| 2025-07-18 | 108.95 | 109.40 | 108.35 | 108.96 | 107.27 | 3,219,958 |
| 2025-07-17 | 107.06 | 109.02 | 106.90 | 108.95 | 107.26 | 3,512,118 |
| 2025-07-16 | 106.23 | 107.36 | 105.19 | 107.28 | 105.61 | 3,841,747 |
| 2025-07-15 | 106.55 | 106.88 | 105.83 | 106.02 | 104.37 | 2,934,865 |
| 2025-07-14 | 105.78 | 106.68 | 105.15 | 106.26 | 104.61 | 3,223,105 |
| 2025-07-11 | 105.68 | 106.63 | 105.17 | 105.85 | 104.20 | 2,234,200 |
| 2025-07-10 | 106.76 | 107.20 | 105.56 | 106.33 | 104.68 | 4,247,347 |
| 2025-07-09 | 106.44 | 106.56 | 105.28 | 106.50 | 104.84 | 5,242,901 |
| 2025-07-08 | 106.43 | 107.09 | 104.70 | 105.50 | 103.86 | 6,179,755 |
| 2025-07-07 | 106.82 | 107.06 | 105.48 | 105.98 | 104.33 | 3,524,833 |
| 2025-07-03 | 104.98 | 106.96 | 104.98 | 106.71 | 105.05 | 2,981,953 |
| 2025-07-02 | 104.70 | 105.19 | 104.33 | 105.07 | 103.44 | 3,676,524 |
| 2025-07-01 | 105.22 | 106.07 | 103.59 | 104.67 | 103.04 | 4,994,661 |
| 2025-06-30 | 105.17 | 105.68 | 104.56 | 105.62 | 103.98 | 5,090,863 |
| 2025-06-27 | 104.75 | 105.89 | 104.50 | 105.07 | 103.44 | 4,955,275 |
| 2025-06-26 | 103.85 | 104.79 | 103.66 | 104.44 | 102.82 | 7,391,727 |
| 2025-06-25 | 104.02 | 104.02 | 102.99 | 103.35 | 101.74 | 3,752,246 |
| 2025-06-24 | 104.00 | 104.40 | 102.86 | 103.60 | 101.99 | 2,830,983 |
| 2025-06-23 | 101.96 | 103.43 | 101.25 | 103.35 | 101.74 | 6,015,159 |
| 2025-06-20 | 103.72 | 104.00 | 100.86 | 102.25 | 100.30 | 7,548,595 |
| 2025-06-18 | 103.97 | 104.84 | 103.22 | 103.48 | 101.50 | 4,118,099 |
| 2025-06-17 | 104.44 | 104.88 | 103.52 | 103.84 | 101.86 | 3,150,926 |
| 2025-06-16 | 103.33 | 105.19 | 103.25 | 104.49 | 102.49 | 6,221,230 |
| 2025-06-13 | 102.34 | 102.74 | 101.29 | 101.97 | 100.02 | 5,525,713 |
| 2025-06-12 | 102.97 | 103.95 | 102.81 | 103.60 | 101.62 | 5,976,391 |
| 2025-06-11 | 103.20 | 104.15 | 102.30 | 103.19 | 101.22 | 4,816,454 |
| 2025-06-10 | 103.81 | 104.01 | 101.65 | 102.90 | 100.93 | 4,080,809 |
| 2025-06-09 | 103.24 | 104.00 | 102.67 | 103.54 | 101.56 | 3,063,386 |
| 2025-06-06 | 103.28 | 103.84 | 102.50 | 103.79 | 101.81 | 3,687,648 |
| 2025-06-05 | 102.64 | 102.68 | 101.37 | 102.32 | 100.36 | 3,363,325 |
| 2025-06-04 | 102.18 | 102.97 | 101.23 | 102.33 | 100.37 | 3,788,713 |
| 2025-06-03 | 100.39 | 101.36 | 100.10 | 101.18 | 99.246 | 3,803,817 |
| 2025-06-02 | 100.90 | 101.00 | 99.105 | 100.39 | 98.471 | 4,524,642 |
| 2025-05-30 | 101.67 | 101.67 | 100.54 | 101.37 | 99.432 | 6,829,367 |
| 2025-05-29 | 102.26 | 102.36 | 100.47 | 102.14 | 100.19 | 4,489,753 |
| 2025-05-28 | 101.02 | 101.50 | 100.40 | 101.49 | 99.550 | 5,433,076 |
| 2025-05-27 | 99.300 | 101.05 | 98.740 | 101.02 | 99.089 | 5,542,073 |
| 2025-05-23 | 96.670 | 98.100 | 96.310 | 97.990 | 96.117 | 3,224,535 |
| 2025-05-22 | 97.030 | 98.530 | 96.700 | 97.930 | 96.058 | 5,307,040 |
| 2025-05-21 | 96.210 | 97.870 | 96.010 | 97.210 | 95.352 | 5,303,944 |
| 2025-05-20 | 97.750 | 98.185 | 97.050 | 97.650 | 95.783 | 3,542,310 |
| 2025-05-19 | 96.530 | 98.330 | 96.050 | 97.860 | 95.989 | 3,201,333 |
| 2025-05-16 | 96.780 | 97.950 | 96.300 | 97.930 | 96.058 | 3,609,693 |
| 2025-05-15 | 95.800 | 96.980 | 95.800 | 96.790 | 94.940 | 2,544,773 |
| 2025-05-14 | 96.060 | 96.690 | 95.640 | 96.350 | 94.508 | 4,820,005 |
| 2025-05-13 | 95.580 | 97.110 | 95.310 | 96.060 | 94.224 | 4,951,034 |
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.