Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	95.330	95.500	94.350	95.280	93.459	4,890,162
2025-05-09	91.830	92.080	90.907	91.920	90.163	3,018,779
2025-05-08	90.810	92.410	90.350	91.240	89.496	9,040,831
2025-05-07	88.500	91.050	87.770	89.750	88.034	7,014,662
2025-05-06	87.930	89.240	87.930	88.810	87.112	4,590,858
2025-05-05	88.080	89.490	87.310	89.330	87.622	3,961,899
2025-05-02	88.160	89.380	88.060	88.920	87.220	5,868,605
2025-05-01	84.650	88.255	84.605	87.250	85.582	7,535,760
2025-04-30	82.470	84.020	81.545	83.900	82.296	4,910,056
2025-04-29	80.850	82.480	80.550	82.330	80.756	3,220,904
2025-04-28	81.330	81.950	80.195	81.100	79.550	3,155,661
2025-04-25	80.350	81.470	80.010	81.070	79.520	2,920,561
2025-04-24	78.080	80.610	77.990	80.360	78.824	3,277,205
2025-04-23	78.960	80.330	78.120	78.280	76.784	4,031,744
2025-04-22	75.690	76.879	75.170	76.610	75.146	3,873,515
2025-04-21	75.700	76.340	73.550	74.450	73.027	4,544,624
2025-04-17	76.940	77.860	76.590	76.830	75.361	4,893,466
2025-04-16	77.520	78.100	75.910	76.660	75.195	3,346,434
2025-04-15	78.610	79.840	78.380	78.590	77.088	3,519,894
2025-04-14	78.740	79.380	77.780	78.500	76.999	3,308,577
2025-04-11	76.030	78.130	74.840	77.720	76.234	3,026,686
2025-04-10	76.500	77.505	74.080	76.230	74.773	6,459,124
2025-04-09	70.710	79.930	70.080	78.830	77.323	7,791,737
2025-04-08	73.290	74.650	69.990	71.140	69.780	5,603,853
2025-04-07	70.100	74.195	68.030	72.030	70.653	9,017,369
2025-04-04	75.020	75.740	71.620	71.700	70.329	7,065,098
2025-04-03	78.090	79.500	76.940	77.230	75.754	5,782,790
2025-04-02	80.010	83.060	80.010	82.860	81.276	3,437,631
2025-04-01	79.720	81.450	79.070	81.400	79.844	4,099,700
2025-03-31	78.630	80.570	77.510	80.110	78.579	3,930,162
2025-03-28	81.780	82.040	79.380	79.690	78.167	3,498,841
2025-03-27	82.740	82.825	81.690	82.170	80.599	4,444,728
2025-03-26	84.260	84.800	82.460	82.760	81.178	5,015,764
2025-03-25	84.520	85.100	83.770	84.340	82.728	3,086,268
2025-03-24	83.790	84.580	83.300	84.520	82.904	3,865,988
2025-03-21	82.410	82.790	81.270	82.730	80.786	6,990,736
2025-03-20	81.930	83.390	81.850	83.150	81.196	3,842,050
2025-03-19	81.420	83.430	81.380	82.890	80.942	4,495,540
2025-03-18	80.760	81.680	80.230	81.610	79.692	4,735,985
2025-03-17	79.190	82.050	79.010	81.510	79.594	4,057,424
2025-03-14	78.900	79.860	78.375	79.650	77.778	4,696,597
2025-03-13	78.230	79.120	76.940	77.460	75.640	3,503,238
2025-03-12	78.500	79.930	78.005	78.680	76.831	4,958,047
2025-03-11	77.920	78.740	76.600	76.990	75.181	6,666,317
2025-03-10	77.890	78.795	77.250	77.920	76.089	6,093,295
2025-03-07	80.100	81.230	79.070	80.060	78.178	5,576,740
2025-03-06	80.960	82.210	80.690	81.070	79.165	5,345,083
2025-03-05	81.260	82.930	81.055	82.220	80.288	4,602,991
2025-03-04	81.100	82.590	79.290	80.900	78.999	5,895,759
2025-03-03	86.230	86.500	82.090	82.560	80.620	4,011,843
2025-02-28	84.290	85.710	83.960	85.660	83.647	7,334,435
2025-02-27	85.280	86.275	84.200	84.250	82.270	3,921,547
2025-02-26	85.080	86.520	84.840	84.910	82.914	4,657,641
2025-02-25	83.990	84.460	82.670	83.900	81.928	4,467,309
2025-02-24	85.380	85.490	83.280	84.030	82.055	4,767,906
2025-02-21	88.930	89.260	84.530	85.280	83.276	4,748,574
2025-02-20	90.300	90.450	88.480	88.830	86.742	3,639,100
2025-02-19	90.110	90.560	89.605	90.450	88.324	2,118,510
2025-02-18	90.000	91.136	89.610	90.600	88.471	3,508,475
2025-02-14	88.600	89.860	88.370	89.770	87.660	2,800,413

← NewerPage 7 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.