Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	69.430	71.280	69.400	71.250	64.523	3,038,603
2021-10-13	68.570	69.300	68.110	68.950	62.440	3,880,129
2021-10-12	69.030	69.317	67.960	68.160	61.725	3,479,823
2021-10-11	68.740	69.644	68.720	68.790	62.295	2,283,633
2021-10-08	70.570	70.620	68.970	69.010	62.494	2,717,973
2021-10-07	70.070	71.086	70.060	70.290	63.654	2,681,060
2021-10-06	68.610	69.590	68.430	69.480	62.920	3,360,875
2021-10-05	69.010	70.050	68.520	69.270	62.730	2,671,576
2021-10-04	68.500	69.260	67.940	68.590	62.114	3,834,135
2021-10-01	68.340	69.330	67.800	69.020	62.503	4,209,589
2021-09-30	70.880	71.200	68.060	68.080	61.652	6,255,482
2021-09-29	70.750	71.380	70.280	70.490	63.835	4,293,665
2021-09-28	71.220	71.430	69.655	70.440	63.789	9,213,346
2021-09-27	73.440	73.720	71.860	71.920	65.130	4,940,053
2021-09-24	73.430	73.895	73.190	73.570	66.624	3,372,586
2021-09-23	73.200	74.640	73.200	74.080	66.841	4,888,619
2021-09-22	72.650	73.430	72.640	72.820	65.704	4,666,290
2021-09-21	73.380	73.515	71.990	72.250	65.190	4,125,828
2021-09-20	73.280	73.410	71.750	72.730	65.623	5,632,737
2021-09-17	74.700	75.540	74.400	74.590	67.301	6,721,003
2021-09-16	75.770	76.170	75.240	75.310	67.951	3,559,239
2021-09-15	74.330	76.030	74.250	75.770	68.366	3,507,391
2021-09-14	75.040	75.430	74.290	74.370	67.103	3,666,420
2021-09-13	75.680	76.080	74.130	74.740	67.437	3,851,376
2021-09-10	76.370	76.510	75.020	75.070	67.734	4,193,447
2021-09-09	75.060	76.830	75.000	75.630	68.240	5,018,455
2021-09-08	73.120	75.565	72.990	74.700	67.401	7,783,139
2021-09-07	74.620	74.960	72.845	73.350	66.183	4,077,745
2021-09-03	75.020	75.370	74.470	75.020	67.689	3,329,317
2021-09-02	74.690	75.120	74.520	75.110	67.771	2,813,997
2021-09-01	74.780	74.950	74.040	74.320	67.058	2,925,790
2021-08-31	74.770	75.300	74.430	74.800	67.491	4,563,347
2021-08-30	74.940	75.370	74.680	74.970	67.644	4,681,031
2021-08-27	75.180	75.640	74.590	74.730	67.428	2,778,979
2021-08-26	75.020	75.280	74.615	74.770	67.464	1,916,247
2021-08-25	74.820	75.680	74.685	75.130	67.789	2,004,921
2021-08-24	74.040	74.930	74.040	74.620	67.328	1,874,356
2021-08-23	73.750	74.325	73.340	74.170	66.922	3,129,761
2021-08-20	73.150	73.560	72.780	73.400	66.228	2,371,961
2021-08-19	71.690	73.450	71.630	73.030	65.894	3,795,559
2021-08-18	72.690	73.410	72.390	72.440	65.361	2,645,675
2021-08-17	72.940	73.070	71.970	73.000	65.867	2,454,446
2021-08-16	72.760	73.680	72.360	73.510	66.327	2,134,178
2021-08-13	73.000	73.150	72.620	72.820	65.704	1,734,445
2021-08-12	73.000	73.220	72.500	73.000	65.867	1,704,573
2021-08-11	72.550	73.000	72.240	72.990	65.858	2,135,178
2021-08-10	71.830	72.650	71.650	72.340	65.271	2,074,578
2021-08-09	71.740	72.005	71.270	71.730	64.721	2,754,924
2021-08-06	72.240	72.660	71.905	72.070	65.028	1,952,963
2021-08-05	71.760	72.180	71.280	71.890	64.865	3,350,616
2021-08-04	71.990	72.480	71.350	71.360	64.387	3,964,381
2021-08-03	70.980	72.360	70.590	72.290	65.226	3,574,231
2021-08-02	71.700	72.360	70.660	70.700	63.791	2,436,936
2021-07-30	69.990	71.610	69.250	71.420	64.441	3,910,873
2021-07-29	70.940	71.780	70.510	71.600	64.604	3,378,019
2021-07-28	70.690	70.760	69.750	70.290	63.422	3,952,556
2021-07-27	70.150	71.100	69.920	70.770	63.855	2,817,634
2021-07-26	70.850	71.080	70.120	70.640	63.737	3,098,757
2021-07-23	70.440	71.150	70.350	70.920	63.990	2,605,650
2021-07-22	70.880	70.880	69.790	70.160	63.304	3,716,844

← NewerPage 22 of 79 · 4,732 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.