Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	70.120	70.710	69.895	70.560	63.665	3,714,985
2021-07-20	67.990	69.950	67.990	69.740	62.925	3,448,882
2021-07-19	68.570	68.740	67.390	68.030	61.382	4,949,312
2021-07-16	70.340	70.510	69.465	69.730	62.916	4,840,943
2021-07-15	69.490	70.180	69.310	70.120	63.268	4,558,842
2021-07-14	69.840	70.450	69.710	69.850	63.025	4,298,138
2021-07-13	70.650	70.690	69.440	69.620	62.817	3,523,216
2021-07-12	69.580	70.810	69.330	70.690	63.782	2,728,416
2021-07-09	69.680	70.450	69.490	70.060	63.214	4,171,756
2021-07-08	68.000	69.220	68.000	68.910	62.176	5,123,788
2021-07-07	68.310	69.700	68.060	69.530	62.736	5,716,396
2021-07-06	69.300	69.350	67.570	68.350	61.671	3,136,890
2021-07-02	68.940	69.220	68.750	69.180	62.420	1,979,449
2021-07-01	69.020	69.206	68.445	69.010	62.267	2,842,025
2021-06-30	68.190	68.950	68.060	68.630	61.924	4,800,306
2021-06-29	67.960	68.560	67.850	68.370	61.689	5,068,975
2021-06-28	67.320	67.720	66.730	67.560	60.958	3,756,203
2021-06-25	66.870	67.480	66.750	67.090	60.534	11,399,730
2021-06-24	66.860	67.010	66.270	66.580	60.074	2,819,421
2021-06-23	66.950	67.020	66.250	66.440	59.948	2,294,297
2021-06-22	66.380	67.110	65.875	66.720	60.200	3,037,029
2021-06-21	65.030	66.500	64.870	66.330	59.848	3,844,180
2021-06-18	65.230	65.390	64.370	64.440	58.143	7,274,531
2021-06-17	67.220	67.360	64.960	65.930	59.244	5,628,512
2021-06-16	67.120	67.470	66.500	67.260	60.439	4,586,727
2021-06-15	66.380	67.360	65.955	67.310	60.484	3,925,116
2021-06-14	66.740	67.150	65.605	66.160	59.451	3,142,707
2021-06-11	67.000	67.270	66.440	67.040	60.241	3,452,231
2021-06-10	67.370	67.490	66.740	66.980	60.187	3,915,916
2021-06-09	66.910	67.300	66.580	66.860	60.080	3,960,315
2021-06-08	68.000	68.000	66.540	67.240	60.421	4,416,976
2021-06-07	67.080	67.285	65.945	66.200	59.487	2,439,285
2021-06-04	66.880	67.000	66.300	66.730	59.963	3,268,994
2021-06-03	66.220	66.710	65.610	66.600	59.846	2,465,911
2021-06-02	66.940	67.155	66.170	66.390	59.657	3,253,800
2021-06-01	68.330	68.330	66.875	67.030	60.232	3,464,793
2021-05-28	66.440	66.705	65.890	66.540	59.792	2,773,618
2021-05-27	66.180	66.390	65.670	66.220	59.505	9,009,016
2021-05-26	65.700	66.240	65.400	65.940	59.253	5,103,754
2021-05-25	64.870	65.670	64.650	64.940	58.354	5,131,335
2021-05-24	64.880	65.055	64.500	64.740	58.175	2,743,109
2021-05-21	64.580	65.250	64.300	64.500	57.959	3,223,275
2021-05-20	63.650	64.375	63.240	64.230	57.716	5,448,773
2021-05-19	63.120	63.510	62.340	63.250	56.836	5,457,130
2021-05-18	65.965	66.190	63.770	63.830	57.357	5,348,276
2021-05-17	65.230	66.220	65.060	65.910	59.226	3,182,035
2021-05-14	64.710	65.800	64.400	65.550	58.903	4,274,227
2021-05-13	63.130	64.780	62.900	64.310	57.788	3,902,578
2021-05-12	63.560	64.410	62.855	63.070	56.674	4,991,547
2021-05-11	65.310	65.330	63.500	64.130	57.627	9,007,194
2021-05-10	65.900	66.695	65.780	65.830	59.154	5,264,131
2021-05-07	64.430	65.970	63.870	65.700	59.037	5,670,741
2021-05-06	64.780	65.180	64.550	64.870	58.291	5,257,574
2021-05-05	63.840	64.695	63.160	64.470	57.932	5,179,437
2021-05-04	63.600	64.310	63.330	63.640	57.186	6,186,657
2021-05-03	62.970	64.090	62.360	63.890	57.411	4,850,334
2021-04-30	61.050	62.540	60.110	62.340	56.018	8,711,898
2021-04-29	63.190	63.490	62.490	63.280	56.863	4,454,538
2021-04-28	63.440	64.085	62.970	63.100	56.701	4,816,553
2021-04-27	62.870	63.700	62.650	63.400	56.971	4,280,356

← NewerPage 23 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.