Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	42.940	44.090	42.880	43.940	39.091	5,877,413
2020-10-30	42.330	42.860	41.370	42.210	37.552	4,632,595
2020-10-29	41.190	42.480	40.920	42.310	37.641	3,909,138
2020-10-28	41.520	42.440	41.095	41.140	36.600	4,711,056
2020-10-27	42.910	43.090	42.070	42.180	37.525	2,835,234
2020-10-26	43.720	43.815	42.525	42.960	38.219	3,632,473
2020-10-23	44.570	44.760	43.962	44.400	39.500	3,599,717
2020-10-22	43.770	44.510	43.770	44.480	39.571	5,164,507
2020-10-21	43.450	43.965	43.150	43.720	38.895	4,760,920
2020-10-20	42.840	43.700	42.625	43.100	38.343	3,348,958
2020-10-19	43.060	43.390	42.290	42.420	37.738	3,911,462
2020-10-16	42.730	43.280	42.430	43.020	38.272	3,993,227
2020-10-15	42.170	42.760	42.000	42.620	37.916	3,200,360
2020-10-14	42.510	42.820	42.350	42.510	37.819	2,945,085
2020-10-13	42.970	43.290	42.380	42.440	37.756	3,227,007
2020-10-12	43.000	43.660	42.930	43.260	38.486	3,561,834
2020-10-09	43.440	43.640	42.925	42.970	38.228	4,381,690
2020-10-08	42.750	43.265	42.680	43.210	38.441	4,622,869
2020-10-07	42.250	42.875	42.240	42.500	37.810	3,466,070
2020-10-06	42.350	42.610	41.560	41.650	37.053	4,009,596
2020-10-05	41.950	42.570	41.915	42.150	37.498	3,819,446
2020-10-02	40.150	42.110	40.150	41.590	37.000	6,407,738
2020-10-01	41.240	41.390	40.475	40.680	36.190	5,196,799
2020-09-30	41.160	41.551	40.600	40.850	36.342	4,860,963
2020-09-29	41.410	41.460	40.730	40.960	36.440	5,081,047
2020-09-28	41.080	41.955	41.050	41.440	36.867	4,504,817
2020-09-25	40.380	40.780	40.185	40.490	36.021	4,389,258
2020-09-24	40.340	41.300	39.795	40.930	36.182	4,299,594
2020-09-23	41.320	41.690	40.300	40.350	35.669	3,748,011
2020-09-22	40.800	41.480	40.790	41.330	36.535	3,451,520
2020-09-21	41.940	42.030	40.470	40.910	36.164	4,655,214
2020-09-18	42.760	43.195	42.410	42.780	37.817	5,590,469
2020-09-17	42.480	43.150	42.070	42.970	37.985	4,498,389
2020-09-16	42.700	43.130	42.240	42.900	37.923	5,812,729
2020-09-15	42.520	42.865	42.235	42.290	37.384	4,711,658
2020-09-14	41.950	42.810	41.910	42.510	37.578	4,234,042
2020-09-11	41.450	42.315	41.300	41.670	36.836	4,951,344
2020-09-10	41.370	41.650	41.010	41.130	36.358	5,009,517
2020-09-09	40.780	41.625	40.750	41.210	36.429	4,436,669
2020-09-08	41.050	41.340	40.450	40.740	36.014	5,846,143
2020-09-04	41.100	41.580	40.700	41.310	36.517	8,616,388
2020-09-03	42.200	42.340	40.340	40.540	35.837	4,930,932
2020-09-02	41.250	42.325	41.110	42.180	37.287	4,217,514
2020-09-01	40.520	41.335	40.365	41.180	36.403	3,580,853
2020-08-31	41.290	41.410	40.710	40.730	36.005	4,453,138
2020-08-28	41.000	41.330	40.750	41.300	36.509	3,702,119
2020-08-27	41.240	41.470	40.775	40.900	36.155	3,357,164
2020-08-26	41.140	41.490	40.900	41.070	36.305	4,702,211
2020-08-25	41.250	41.370	40.790	41.200	36.420	3,753,007
2020-08-24	40.800	41.240	40.740	40.990	36.235	4,331,795
2020-08-21	40.230	40.640	39.950	40.590	35.881	7,170,616
2020-08-20	39.960	40.620	39.800	40.110	35.457	4,732,816
2020-08-19	40.220	40.655	40.130	40.230	35.563	3,395,100
2020-08-18	40.650	40.930	40.240	40.330	35.651	4,218,307
2020-08-17	40.770	40.935	40.584	40.730	36.005	3,545,194
2020-08-14	40.380	41.030	40.260	40.860	36.120	3,105,351
2020-08-13	40.750	41.045	40.350	40.650	35.934	4,043,283
2020-08-12	41.090	41.410	40.810	41.060	36.296	4,809,301
2020-08-11	41.300	42.130	40.715	40.790	36.058	8,454,545
2020-08-10	39.330	40.195	39.080	40.100	35.448	5,176,018

← NewerPage 26 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.