Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	49.010	50.110	48.224	49.820	44.571	6,002,068
2021-01-28	49.130	50.000	48.550	49.340	44.142	4,501,621
2021-01-27	49.920	49.920	48.110	48.400	43.301	4,766,029
2021-01-26	51.530	51.920	50.290	50.360	45.054	3,667,550
2021-01-25	51.940	52.180	51.150	51.460	46.038	4,047,301
2021-01-22	51.830	52.700	51.590	52.350	46.835	5,810,934
2021-01-21	52.060	52.350	51.630	52.160	46.665	3,968,854
2021-01-20	51.820	52.410	51.450	52.390	46.870	5,056,877
2021-01-19	52.370	52.830	51.610	51.630	46.191	3,135,940
2021-01-15	52.090	52.150	51.060	51.810	46.352	3,855,581
2021-01-14	52.150	52.915	52.020	52.450	46.924	3,010,570
2021-01-13	51.990	52.320	51.435	52.010	46.531	5,697,050
2021-01-12	51.220	51.960	50.390	51.840	46.378	3,982,207
2021-01-11	49.050	51.285	49.002	50.990	45.618	3,905,989
2021-01-08	51.400	51.570	50.560	51.300	45.895	5,098,636
2021-01-07	50.360	51.385	49.490	51.180	45.788	5,068,763
2021-01-06	48.000	50.260	47.840	49.750	44.509	10,215,240
2021-01-05	46.020	47.550	46.020	47.520	42.514	5,563,962
2021-01-04	46.610	47.230	45.905	46.180	41.315	5,389,256
2020-12-31	46.320	46.650	45.990	46.590	41.682	1,934,242
2020-12-30	46.050	46.805	45.950	46.420	41.529	2,281,232
2020-12-29	46.380	46.510	45.550	45.900	41.064	2,436,700
2020-12-28	46.180	46.690	46.030	46.110	41.252	2,504,707
2020-12-24	46.200	46.200	45.675	45.930	41.091	842,541
2020-12-23	45.710	46.170	45.490	45.920	41.082	4,227,426
2020-12-22	46.120	46.220	45.560	45.640	40.832	3,298,437
2020-12-21	45.500	46.220	45.350	45.950	41.109	4,485,214
2020-12-18	46.450	46.730	45.910	46.240	41.368	11,405,970
2020-12-17	46.080	46.560	45.830	46.450	41.324	3,906,260
2020-12-16	46.080	46.247	45.410	45.770	40.719	4,755,348
2020-12-15	45.170	46.040	44.910	46.040	40.959	4,695,581
2020-12-14	45.680	46.110	45.020	45.100	40.123	4,690,656
2020-12-11	45.430	45.700	45.250	45.550	40.523	4,008,348
2020-12-10	45.400	45.890	45.040	45.690	40.648	3,417,612
2020-12-09	45.710	45.990	45.330	45.790	40.737	6,058,907
2020-12-08	45.100	45.570	45.080	45.260	40.265	4,645,236
2020-12-07	45.850	45.850	45.150	45.250	40.256	3,575,659
2020-12-04	45.970	46.320	45.590	45.890	40.825	5,273,216
2020-12-03	45.970	46.190	45.450	45.730	40.683	5,228,312
2020-12-02	46.160	46.680	45.610	45.890	40.825	4,471,263
2020-12-01	46.760	47.300	46.230	46.270	41.164	4,760,628
2020-11-30	45.940	46.550	45.830	46.040	40.959	7,699,559
2020-11-27	46.380	46.670	45.890	45.970	40.897	1,810,829
2020-11-25	46.310	46.550	45.815	46.410	41.288	2,808,324
2020-11-24	46.270	47.010	45.890	46.660	41.510	3,314,455
2020-11-23	45.590	46.060	45.460	45.650	40.612	3,645,373
2020-11-20	45.520	45.760	45.030	45.290	40.292	3,366,729
2020-11-19	45.790	45.900	45.115	45.710	40.665	4,791,960
2020-11-18	44.920	46.300	44.835	45.960	40.888	6,541,349
2020-11-17	44.990	45.370	44.110	44.710	39.776	14,183,360
2020-11-16	45.320	45.500	44.740	45.360	40.354	9,024,030
2020-11-13	44.190	45.000	44.190	44.650	39.722	6,850,638
2020-11-12	43.840	44.030	43.455	43.820	38.984	5,238,724
2020-11-11	44.800	44.970	43.920	44.000	39.144	8,088,472
2020-11-10	44.740	45.310	44.235	44.420	39.518	7,835,620
2020-11-09	45.920	47.580	44.400	44.420	39.518	7,864,109
2020-11-06	43.380	43.890	43.250	43.740	38.913	5,828,157
2020-11-05	42.480	43.900	42.000	43.480	38.681	7,535,027
2020-11-04	44.000	44.060	41.690	41.800	37.187	10,159,020
2020-11-03	44.050	45.080	43.400	44.220	39.340	6,147,465

← NewerPage 25 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.