Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 88.600 | 89.860 | 88.370 | 89.770 | 87.660 | 2,800,413 |
| 2025-02-13 | 89.070 | 89.165 | 87.970 | 88.550 | 86.469 | 3,231,739 |
| 2025-02-12 | 87.720 | 89.350 | 87.340 | 89.030 | 86.938 | 2,846,669 |
| 2025-02-11 | 89.240 | 89.770 | 88.510 | 89.160 | 87.065 | 4,399,676 |
| 2025-02-10 | 89.770 | 89.950 | 88.780 | 89.520 | 87.416 | 5,919,008 |
| 2025-02-07 | 88.410 | 88.750 | 87.370 | 87.650 | 85.590 | 7,031,192 |
| 2025-02-06 | 86.930 | 88.370 | 85.650 | 88.000 | 85.932 | 11,127,930 |
| 2025-02-05 | 87.110 | 88.900 | 85.410 | 86.010 | 83.989 | 12,268,360 |
| 2025-02-04 | 77.270 | 77.910 | 76.940 | 77.290 | 75.474 | 4,008,825 |
| 2025-02-03 | 76.440 | 77.440 | 75.890 | 77.000 | 75.190 | 4,182,307 |
| 2025-01-31 | 78.190 | 79.040 | 77.740 | 78.000 | 76.167 | 6,427,958 |
| 2025-01-30 | 77.110 | 78.670 | 76.450 | 78.210 | 76.372 | 5,231,088 |
| 2025-01-29 | 75.940 | 77.080 | 75.910 | 76.280 | 74.487 | 5,511,691 |
| 2025-01-28 | 77.600 | 77.830 | 75.320 | 76.120 | 74.331 | 8,319,522 |
| 2025-01-27 | 78.750 | 78.790 | 75.960 | 77.060 | 75.249 | 8,283,530 |
| 2025-01-24 | 82.030 | 82.215 | 81.000 | 81.600 | 79.682 | 4,893,318 |
| 2025-01-23 | 82.180 | 82.260 | 81.487 | 82.030 | 80.102 | 4,748,452 |
| 2025-01-22 | 82.710 | 82.900 | 82.060 | 82.100 | 80.170 | 2,588,723 |
| 2025-01-21 | 82.010 | 82.530 | 81.480 | 82.480 | 80.542 | 3,827,555 |
| 2025-01-17 | 80.960 | 81.550 | 80.630 | 81.140 | 79.233 | 3,591,091 |
| 2025-01-16 | 79.770 | 80.690 | 79.420 | 80.460 | 78.569 | 3,962,391 |
| 2025-01-15 | 81.940 | 81.940 | 79.290 | 79.440 | 77.573 | 5,092,588 |
| 2025-01-14 | 79.770 | 80.610 | 79.430 | 80.210 | 78.325 | 2,144,908 |
| 2025-01-13 | 77.390 | 79.400 | 77.225 | 79.300 | 77.436 | 2,766,219 |
| 2025-01-10 | 79.230 | 79.670 | 78.380 | 78.660 | 76.811 | 3,036,240 |
| 2025-01-08 | 78.820 | 80.110 | 78.820 | 80.040 | 78.159 | 2,185,123 |
| 2025-01-07 | 79.240 | 80.040 | 78.780 | 79.170 | 77.309 | 2,859,699 |
| 2025-01-06 | 80.010 | 81.010 | 79.060 | 79.270 | 77.407 | 2,261,772 |
| 2025-01-03 | 79.400 | 80.490 | 79.190 | 79.920 | 78.042 | 1,849,350 |
| 2025-01-02 | 79.680 | 80.142 | 78.510 | 78.950 | 77.095 | 1,929,250 |
| 2024-12-31 | 79.610 | 79.950 | 78.640 | 78.930 | 77.075 | 1,689,514 |
| 2024-12-30 | 78.750 | 79.590 | 78.130 | 79.140 | 77.280 | 1,621,639 |
| 2024-12-27 | 79.780 | 80.800 | 79.495 | 79.820 | 77.944 | 1,651,837 |
| 2024-12-26 | 80.760 | 81.280 | 80.500 | 80.850 | 78.950 | 1,348,554 |
| 2024-12-24 | 80.050 | 80.990 | 79.980 | 80.990 | 79.087 | 1,241,122 |
| 2024-12-23 | 79.840 | 80.720 | 79.540 | 80.310 | 78.423 | 4,021,040 |
| 2024-12-20 | 78.600 | 81.030 | 78.270 | 80.640 | 78.383 | 6,394,252 |
| 2024-12-19 | 80.050 | 81.340 | 78.490 | 78.710 | 76.507 | 3,905,604 |
| 2024-12-18 | 82.690 | 82.850 | 78.750 | 78.820 | 76.614 | 4,206,325 |
| 2024-12-17 | 83.410 | 83.985 | 81.570 | 81.850 | 79.560 | 4,465,375 |
| 2024-12-16 | 82.340 | 84.635 | 81.890 | 84.020 | 81.669 | 4,600,710 |
| 2024-12-13 | 83.020 | 83.760 | 82.510 | 82.630 | 80.318 | 2,354,216 |
| 2024-12-12 | 84.020 | 84.480 | 83.305 | 83.330 | 80.998 | 2,121,565 |
| 2024-12-11 | 83.280 | 84.175 | 82.540 | 84.020 | 81.669 | 3,310,629 |
| 2024-12-10 | 83.500 | 83.700 | 82.200 | 82.780 | 80.464 | 2,983,931 |
| 2024-12-09 | 83.990 | 85.130 | 83.730 | 83.920 | 81.572 | 4,337,026 |
| 2024-12-06 | 83.370 | 84.370 | 83.100 | 84.340 | 81.980 | 4,223,078 |
| 2024-12-05 | 83.270 | 84.000 | 83.000 | 83.090 | 80.765 | 3,668,547 |
| 2024-12-04 | 82.240 | 84.160 | 82.020 | 83.790 | 81.445 | 2,455,454 |
| 2024-12-03 | 83.640 | 84.090 | 82.440 | 82.480 | 80.172 | 2,673,849 |
| 2024-12-02 | 84.160 | 84.430 | 83.650 | 83.670 | 81.329 | 2,720,601 |
| 2024-11-29 | 84.170 | 85.580 | 83.860 | 83.860 | 81.513 | 2,898,293 |
| 2024-11-27 | 83.920 | 84.480 | 83.370 | 83.710 | 81.368 | 2,754,734 |
| 2024-11-26 | 83.030 | 84.120 | 82.320 | 83.750 | 81.406 | 4,447,973 |
| 2024-11-25 | 84.130 | 84.425 | 83.275 | 83.340 | 81.008 | 4,764,470 |
| 2024-11-22 | 83.770 | 84.170 | 83.140 | 83.450 | 81.115 | 4,360,652 |
| 2024-11-21 | 83.450 | 84.750 | 83.080 | 83.990 | 81.640 | 3,040,107 |
| 2024-11-20 | 83.610 | 83.690 | 82.580 | 82.980 | 80.658 | 3,632,442 |
| 2024-11-19 | 82.900 | 83.920 | 82.440 | 83.530 | 81.193 | 3,419,144 |
| 2024-11-18 | 84.270 | 84.500 | 83.540 | 83.650 | 81.309 | 3,439,247 |
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.