Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	27.710	27.895	26.780	27.220	23.882	6,449,496
2020-05-12	28.680	28.850	27.850	27.910	24.487	5,765,494
2020-05-11	29.430	29.430	28.400	28.560	25.058	4,188,459
2020-05-08	28.990	29.890	28.965	29.800	26.145	4,212,686
2020-05-07	28.540	28.940	28.360	28.520	25.022	5,134,060
2020-05-06	28.890	28.960	28.300	28.310	24.838	4,784,648
2020-05-05	28.800	29.209	28.415	28.650	25.137	5,869,502
2020-05-04	27.630	28.630	26.920	28.530	25.031	5,083,836
2020-05-01	28.670	29.160	27.460	27.860	24.443	4,747,852
2020-04-30	30.150	30.150	29.025	29.110	25.540	5,628,763
2020-04-29	30.700	31.245	30.320	30.630	26.874	5,273,860
2020-04-28	29.660	30.395	29.540	29.730	26.084	6,102,686
2020-04-27	28.160	29.310	28.150	29.050	25.487	4,649,429
2020-04-24	27.970	28.025	27.290	27.910	24.487	7,403,574
2020-04-23	28.100	28.290	27.670	27.850	24.435	4,893,944
2020-04-22	28.300	28.470	27.400	27.750	24.347	5,615,274
2020-04-21	27.710	28.235	27.490	27.590	24.207	4,027,878
2020-04-20	28.790	29.070	28.190	28.470	24.979	4,635,992
2020-04-17	29.220	30.080	29.100	29.540	25.917	4,144,376
2020-04-16	29.030	29.170	28.100	28.500	25.005	5,279,832
2020-04-15	29.790	29.810	28.940	29.100	25.531	4,256,170
2020-04-14	30.000	31.100	29.790	30.800	27.023	6,660,869
2020-04-13	30.350	30.530	28.995	29.360	25.759	4,041,288
2020-04-09	29.630	31.340	29.615	30.600	26.847	8,105,494
2020-04-08	28.520	29.730	28.300	29.310	25.716	4,418,259
2020-04-07	28.600	29.530	28.100	28.270	24.803	5,960,015
2020-04-06	26.730	27.960	26.630	27.410	24.049	8,616,840
2020-04-03	25.980	26.300	25.000	25.470	22.347	6,786,911
2020-04-02	25.180	26.670	25.149	26.050	22.855	8,349,717
2020-04-01	25.790	26.220	24.770	25.160	22.075	7,616,649
2020-03-31	26.200	27.470	25.980	26.960	23.654	8,473,268
2020-03-30	25.940	26.690	24.660	26.490	23.241	8,695,865
2020-03-27	26.130	26.665	25.230	25.940	22.759	7,731,287
2020-03-26	26.410	27.550	25.815	27.000	23.689	11,994,170
2020-03-25	25.560	27.370	24.780	26.130	22.926	13,131,720
2020-03-24	24.640	25.640	24.300	25.360	22.250	12,893,630
2020-03-23	24.440	24.550	22.775	23.500	20.618	10,135,370
2020-03-20	26.690	26.690	24.110	24.910	21.855	12,206,770
2020-03-19	25.940	26.630	24.120	26.080	22.882	7,761,651
2020-03-18	27.670	28.130	23.960	26.320	23.092	7,365,408
2020-03-17	31.290	31.900	28.720	29.530	25.909	9,708,525
2020-03-16	28.750	32.855	28.580	30.600	26.847	9,864,588
2020-03-13	32.040	32.810	30.660	32.810	28.786	9,801,030
2020-03-12	32.640	33.230	30.520	30.520	26.549	9,362,966
2020-03-11	36.420	36.770	34.950	35.210	30.629	10,216,530
2020-03-10	36.830	37.605	35.160	37.550	32.664	11,199,870
2020-03-09	35.580	36.900	35.230	35.720	31.073	13,133,820
2020-03-06	37.280	38.480	37.260	38.160	33.195	9,936,187
2020-03-05	38.480	39.400	38.180	38.820	33.769	9,336,452
2020-03-04	38.170	39.480	37.580	39.350	34.230	8,141,198
2020-03-03	37.920	39.470	37.310	37.450	32.577	9,620,037
2020-03-02	36.810	38.120	36.095	38.070	33.117	8,790,712
2020-02-28	36.910	37.340	35.575	36.570	31.812	13,381,410
2020-02-27	38.720	39.420	37.900	37.900	32.969	8,569,123
2020-02-26	39.850	40.400	39.300	39.310	34.195	6,226,452
2020-02-25	41.630	41.687	39.430	39.450	34.317	7,673,504
2020-02-24	41.670	41.835	41.030	41.630	36.214	6,659,828
2020-02-21	42.060	42.645	41.890	42.450	36.927	12,196,470
2020-02-20	41.820	42.410	41.680	42.240	36.744	4,741,166
2020-02-19	42.090	42.440	41.850	41.970	36.509	4,206,059

← NewerPage 28 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.