Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	62.870	63.700	62.650	63.400	56.971	4,280,356
2021-04-26	63.220	63.800	62.525	62.810	56.440	3,710,174
2021-04-23	62.280	63.250	62.100	62.900	56.521	2,117,644
2021-04-22	62.400	63.520	62.110	62.290	55.973	4,083,630
2021-04-21	61.230	61.960	60.970	61.880	55.605	3,315,573
2021-04-20	62.250	62.290	60.860	61.200	54.994	4,210,957
2021-04-19	62.340	62.630	62.030	62.320	56.000	2,374,936
2021-04-16	62.580	62.850	62.110	62.490	56.153	3,349,340
2021-04-15	61.700	62.165	61.240	62.140	55.838	2,336,271
2021-04-14	61.330	61.890	61.270	61.390	55.164	2,313,145
2021-04-13	62.030	62.110	61.050	61.460	55.227	2,709,803
2021-04-12	61.750	62.070	61.580	62.030	55.739	2,795,626
2021-04-09	61.110	61.915	60.485	61.760	55.497	4,073,573
2021-04-08	60.080	60.520	59.530	60.450	54.320	3,416,008
2021-04-07	60.750	61.010	60.055	60.150	54.050	3,222,187
2021-04-06	60.950	61.370	60.750	60.970	54.787	2,619,875
2021-04-05	60.490	61.360	60.330	60.890	54.715	2,726,179
2021-04-01	59.950	60.070	59.530	59.900	53.825	3,049,021
2021-03-31	60.560	60.860	59.630	59.670	53.619	5,172,376
2021-03-30	60.250	60.855	60.120	60.730	54.571	2,535,483
2021-03-29	60.840	61.100	59.890	60.470	54.338	5,501,335
2021-03-26	60.000	60.130	59.390	59.990	53.906	5,218,964
2021-03-25	58.620	59.685	58.150	59.380	53.358	5,505,816
2021-03-24	59.220	59.520	58.470	58.590	52.648	4,981,737
2021-03-23	59.390	59.930	58.200	58.440	52.514	4,325,749
2021-03-22	59.800	60.470	59.410	59.960	53.879	6,027,098
2021-03-19	60.960	61.070	59.420	60.000	53.915	8,218,308
2021-03-18	60.530	62.150	60.530	61.520	55.039	4,627,745
2021-03-17	60.740	60.850	59.900	60.520	54.144	5,740,570
2021-03-16	62.070	62.270	60.050	60.570	54.189	5,524,168
2021-03-15	61.520	62.400	60.720	62.290	55.727	3,680,350
2021-03-12	61.080	61.910	60.840	61.810	55.298	5,318,321
2021-03-11	60.460	61.410	60.200	61.090	54.654	6,168,434
2021-03-10	59.250	60.550	58.960	60.230	53.884	3,991,874
2021-03-09	60.080	60.300	59.210	59.220	52.981	3,698,117
2021-03-08	59.380	60.940	59.010	60.220	53.876	5,113,242
2021-03-05	57.800	59.310	56.970	59.200	52.963	5,304,330
2021-03-04	57.630	58.210	55.830	57.270	51.236	5,967,578
2021-03-03	57.490	58.300	57.200	57.950	51.845	5,193,676
2021-03-02	57.340	57.560	56.430	57.450	51.397	4,509,767
2021-03-01	56.360	57.575	56.360	57.180	51.156	3,275,338
2021-02-26	55.650	56.440	55.140	55.790	49.912	6,865,014
2021-02-25	56.150	56.600	55.330	55.600	49.742	3,617,296
2021-02-24	56.000	56.560	55.460	56.100	50.190	3,965,118
2021-02-23	56.480	56.480	55.320	55.980	50.082	3,752,821
2021-02-22	56.000	56.700	55.410	56.320	50.386	5,938,235
2021-02-19	56.170	56.828	55.880	56.020	50.118	4,800,340
2021-02-18	55.300	55.925	54.810	55.670	49.805	4,851,058
2021-02-17	52.780	55.330	52.660	55.200	49.384	5,815,545
2021-02-16	53.820	54.060	52.990	53.000	47.416	4,050,630
2021-02-12	52.600	53.660	52.410	53.580	47.935	5,962,862
2021-02-11	52.180	52.930	51.590	52.890	47.318	4,821,406
2021-02-10	51.890	52.270	51.360	52.040	46.557	3,303,317
2021-02-09	51.380	52.020	51.290	51.600	46.164	3,657,636
2021-02-08	51.110	51.760	50.975	51.710	46.262	2,740,684
2021-02-05	51.410	51.620	50.820	51.050	45.672	3,890,447
2021-02-04	50.620	51.510	50.620	51.200	45.806	3,335,168
2021-02-03	50.550	50.840	50.064	50.620	45.287	4,290,087
2021-02-02	51.220	51.630	50.710	50.710	45.367	3,190,015
2021-02-01	50.240	51.530	50.220	50.910	45.546	5,785,559

← NewerPage 24 of 79 · 4,733 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.