Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	38.410	39.160	38.340	39.050	34.520	3,218,709
2020-08-06	38.140	38.610	38.140	38.390	33.936	2,762,142
2020-08-05	38.300	38.630	38.075	38.340	33.892	4,306,432
2020-08-04	38.590	38.780	37.820	38.360	33.910	5,214,019
2020-08-03	38.580	39.150	38.310	38.920	34.405	8,042,850
2020-07-31	39.120	39.950	38.110	38.480	34.016	8,528,746
2020-07-30	37.330	37.495	36.840	37.240	32.920	4,262,777
2020-07-29	36.640	38.280	36.560	37.990	33.583	6,896,470
2020-07-28	36.920	37.150	36.530	36.580	32.336	3,124,616
2020-07-27	36.720	37.210	36.500	37.070	32.769	3,199,077
2020-07-24	37.340	37.430	36.700	36.800	32.531	3,674,150
2020-07-23	37.070	37.635	36.975	37.350	33.017	4,929,233
2020-07-22	36.470	37.155	36.410	37.050	32.752	3,335,597
2020-07-21	36.800	37.110	36.555	36.710	32.451	4,355,046
2020-07-20	37.440	37.850	36.790	36.800	32.531	4,176,003
2020-07-17	37.230	37.715	36.950	37.670	33.300	6,278,873
2020-07-16	36.400	37.570	36.070	37.170	32.858	7,025,052
2020-07-15	35.730	36.720	35.640	36.440	32.212	8,046,158
2020-07-14	34.000	34.980	33.545	34.970	30.913	6,221,831
2020-07-13	34.110	34.560	33.930	34.000	30.056	5,851,457
2020-07-10	33.460	33.880	33.310	33.870	29.941	5,140,045
2020-07-09	34.080	34.280	33.330	33.380	29.507	5,543,307
2020-07-08	34.270	34.530	33.930	34.150	30.188	3,901,321
2020-07-07	34.420	34.615	34.155	34.250	30.277	4,770,974
2020-07-06	34.880	35.070	34.540	34.730	30.701	3,220,050
2020-07-02	34.430	35.020	34.250	34.340	30.356	3,585,641
2020-07-01	34.240	34.575	33.830	33.890	29.958	4,954,423
2020-06-30	33.640	34.310	33.560	34.140	30.179	4,211,094
2020-06-29	33.440	33.920	33.120	33.820	29.896	5,076,465
2020-06-26	33.250	33.450	32.805	33.360	29.490	13,590,490
2020-06-25	33.180	33.490	32.700	33.460	29.578	3,908,536
2020-06-24	34.450	34.610	33.210	33.290	29.428	5,388,286
2020-06-23	35.450	35.450	34.550	34.790	30.754	4,659,946
2020-06-22	34.670	35.120	34.420	34.930	30.878	4,876,517
2020-06-19	35.110	35.150	33.770	34.320	30.338	11,215,800
2020-06-18	35.010	35.515	34.555	34.710	30.453	3,901,947
2020-06-17	35.360	35.620	34.945	35.250	30.927	4,378,095
2020-06-16	36.600	36.900	35.180	35.430	31.085	6,416,315
2020-06-15	33.390	35.500	33.230	35.350	31.015	7,034,044
2020-06-12	34.860	35.060	33.670	34.450	30.225	12,188,230
2020-06-11	33.020	33.770	32.810	33.620	29.497	12,949,490
2020-06-10	35.500	35.500	34.390	34.430	30.208	6,768,751
2020-06-09	36.080	36.270	35.490	35.740	31.357	4,352,363
2020-06-08	36.180	37.070	36.180	36.810	32.296	4,902,687
2020-06-05	35.720	36.455	35.560	36.050	31.629	5,939,953
2020-06-04	33.340	34.480	33.290	34.410	30.190	5,905,089
2020-06-03	32.740	33.720	32.560	33.570	29.453	3,562,031
2020-06-02	32.000	32.380	32.000	32.350	28.383	4,552,855
2020-06-01	31.450	31.849	31.170	31.770	27.874	3,187,357
2020-05-29	31.150	31.770	31.030	31.410	27.558	6,992,661
2020-05-28	32.200	32.300	31.360	31.530	27.663	4,835,016
2020-05-27	32.000	32.530	31.470	31.870	27.962	6,167,644
2020-05-26	30.490	31.480	30.420	31.070	27.260	4,874,815
2020-05-22	29.410	29.560	29.080	29.530	25.909	3,649,530
2020-05-21	28.610	29.540	28.610	29.410	25.803	6,588,825
2020-05-20	29.190	29.310	28.580	28.740	25.215	6,842,452
2020-05-19	29.580	29.740	28.990	29.000	25.444	4,633,602
2020-05-18	29.580	30.080	29.280	29.530	25.909	5,082,234
2020-05-15	28.370	28.920	28.030	28.460	24.970	8,629,325
2020-05-14	27.260	28.800	26.225	28.590	25.084	5,778,532

← NewerPage 27 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.