Johnson Controls International plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 84.580 | 85.230 | 84.290 | 84.400 | 82.038 | 3,143,791 |
| 2024-11-14 | 85.410 | 85.980 | 84.870 | 85.140 | 82.758 | 3,545,192 |
| 2024-11-13 | 85.440 | 86.460 | 85.250 | 85.710 | 83.312 | 3,449,892 |
| 2024-11-12 | 86.090 | 86.885 | 84.560 | 85.160 | 82.777 | 3,623,196 |
| 2024-11-11 | 84.780 | 87.160 | 84.780 | 86.600 | 84.177 | 5,489,388 |
| 2024-11-08 | 81.870 | 84.785 | 81.860 | 84.620 | 82.252 | 4,392,978 |
| 2024-11-07 | 81.460 | 82.210 | 80.270 | 81.910 | 79.618 | 4,840,164 |
| 2024-11-06 | 77.550 | 81.980 | 77.100 | 81.470 | 79.190 | 7,906,824 |
| 2024-11-05 | 74.030 | 74.990 | 73.915 | 74.860 | 72.765 | 4,247,638 |
| 2024-11-04 | 75.310 | 75.850 | 73.810 | 74.230 | 72.153 | 3,412,327 |
| 2024-11-01 | 75.950 | 76.210 | 75.370 | 75.500 | 73.387 | 2,284,792 |
| 2024-10-31 | 75.900 | 76.515 | 75.385 | 75.550 | 73.436 | 3,652,616 |
| 2024-10-30 | 76.390 | 76.840 | 76.080 | 76.320 | 74.184 | 3,832,718 |
| 2024-10-29 | 77.100 | 77.450 | 76.501 | 77.070 | 74.913 | 3,038,856 |
| 2024-10-28 | 77.320 | 77.990 | 77.200 | 77.730 | 75.555 | 7,183,698 |
| 2024-10-25 | 77.350 | 77.880 | 76.530 | 76.740 | 74.593 | 3,226,968 |
| 2024-10-24 | 77.120 | 77.260 | 75.730 | 76.860 | 74.709 | 4,002,436 |
| 2024-10-23 | 76.440 | 77.570 | 76.100 | 76.480 | 74.340 | 3,293,338 |
| 2024-10-22 | 76.910 | 77.214 | 76.050 | 76.640 | 74.495 | 2,492,073 |
| 2024-10-21 | 77.470 | 77.880 | 76.730 | 77.170 | 75.011 | 2,546,758 |
| 2024-10-18 | 77.650 | 77.750 | 77.020 | 77.440 | 75.273 | 2,567,387 |
| 2024-10-17 | 77.100 | 77.390 | 76.600 | 77.250 | 75.088 | 2,407,777 |
| 2024-10-16 | 76.690 | 77.090 | 76.106 | 76.390 | 74.252 | 2,547,099 |
| 2024-10-15 | 77.520 | 77.750 | 76.480 | 76.600 | 74.457 | 3,095,473 |
| 2024-10-14 | 77.430 | 77.755 | 77.130 | 77.680 | 75.506 | 1,971,744 |
| 2024-10-11 | 76.430 | 77.830 | 76.360 | 77.610 | 75.438 | 2,613,789 |
| 2024-10-10 | 77.370 | 77.580 | 76.640 | 76.920 | 74.768 | 2,198,274 |
| 2024-10-09 | 76.640 | 77.870 | 76.470 | 77.700 | 75.526 | 3,194,834 |
| 2024-10-08 | 75.780 | 76.490 | 75.280 | 76.350 | 74.214 | 3,644,536 |
| 2024-10-07 | 75.030 | 75.740 | 74.615 | 75.550 | 73.436 | 2,260,786 |
| 2024-10-04 | 76.080 | 76.170 | 74.850 | 75.680 | 73.562 | 2,436,050 |
| 2024-10-03 | 76.300 | 76.465 | 74.980 | 75.490 | 73.378 | 2,443,913 |
| 2024-10-02 | 76.190 | 77.125 | 76.100 | 76.570 | 74.427 | 2,271,030 |
| 2024-10-01 | 78.020 | 78.230 | 76.505 | 76.810 | 74.661 | 3,424,878 |
| 2024-09-30 | 76.960 | 77.700 | 76.740 | 77.610 | 75.438 | 5,720,007 |
| 2024-09-27 | 76.950 | 77.705 | 76.740 | 77.210 | 75.049 | 3,796,465 |
| 2024-09-26 | 76.580 | 76.930 | 75.960 | 76.540 | 74.398 | 3,953,509 |
| 2024-09-25 | 75.540 | 75.950 | 75.240 | 75.830 | 73.708 | 5,474,047 |
| 2024-09-24 | 75.550 | 75.980 | 75.221 | 75.550 | 73.076 | 5,299,623 |
| 2024-09-23 | 75.000 | 75.810 | 74.670 | 75.270 | 72.805 | 7,033,598 |
| 2024-09-20 | 73.770 | 74.210 | 73.540 | 74.100 | 71.674 | 7,051,335 |
| 2024-09-19 | 74.570 | 74.890 | 73.810 | 74.230 | 71.799 | 4,425,897 |
| 2024-09-18 | 72.230 | 73.970 | 72.190 | 72.770 | 70.387 | 3,276,725 |
| 2024-09-17 | 72.860 | 73.150 | 72.250 | 72.870 | 70.484 | 3,163,047 |
| 2024-09-16 | 73.010 | 73.385 | 72.430 | 72.510 | 70.136 | 2,674,692 |
| 2024-09-13 | 71.500 | 72.955 | 71.340 | 72.550 | 70.175 | 4,559,214 |
| 2024-09-12 | 70.700 | 71.230 | 69.820 | 71.220 | 68.888 | 4,658,667 |
| 2024-09-11 | 70.120 | 70.960 | 68.410 | 70.680 | 68.366 | 4,111,006 |
| 2024-09-10 | 70.420 | 70.530 | 69.390 | 70.340 | 68.037 | 4,591,585 |
| 2024-09-09 | 68.390 | 69.130 | 68.030 | 68.600 | 66.354 | 4,203,243 |
| 2024-09-06 | 69.570 | 70.320 | 67.680 | 67.840 | 65.619 | 4,249,129 |
| 2024-09-05 | 70.130 | 70.910 | 68.790 | 69.380 | 67.108 | 3,643,082 |
| 2024-09-04 | 70.630 | 71.100 | 69.770 | 70.040 | 67.747 | 3,000,708 |
| 2024-09-03 | 72.750 | 73.060 | 70.370 | 70.760 | 68.443 | 2,418,060 |
| 2024-08-30 | 71.500 | 72.960 | 71.250 | 72.850 | 70.465 | 2,740,162 |
| 2024-08-29 | 71.230 | 71.920 | 70.640 | 71.080 | 68.753 | 5,178,216 |
| 2024-08-28 | 71.470 | 71.550 | 70.480 | 70.790 | 68.472 | 4,208,478 |
| 2024-08-27 | 71.110 | 71.510 | 70.740 | 71.450 | 69.111 | 3,700,396 |
| 2024-08-26 | 71.510 | 71.785 | 71.020 | 71.450 | 69.111 | 4,921,185 |
| 2024-08-23 | 71.110 | 71.560 | 70.710 | 71.240 | 68.907 | 6,220,347 |
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.