Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	41.980	42.360	41.510	41.990	36.527	4,339,440
2020-02-14	41.120	41.960	41.010	41.960	36.501	4,706,345
2020-02-13	41.550	41.560	40.780	41.130	35.779	3,835,676
2020-02-12	40.930	41.855	40.930	41.790	36.353	5,993,993
2020-02-11	40.660	40.970	40.605	40.760	35.457	3,116,899
2020-02-10	39.710	40.640	39.595	40.540	35.265	5,277,219
2020-02-07	39.760	40.030	39.580	39.810	34.630	2,991,634
2020-02-06	39.920	40.100	39.700	39.920	34.726	3,840,790
2020-02-05	39.610	40.020	39.300	39.810	34.630	5,966,888
2020-02-04	39.690	40.045	39.210	39.240	34.135	5,921,220
2020-02-03	39.580	39.995	39.270	39.290	34.178	4,574,490
2020-01-31	41.250	42.340	39.230	39.450	34.317	7,536,793
2020-01-30	40.290	40.785	40.205	40.510	35.239	8,705,585
2020-01-29	41.050	41.240	40.470	40.490	35.222	3,785,186
2020-01-28	40.350	41.030	40.085	40.810	35.500	6,266,946
2020-01-27	40.850	41.090	40.270	40.300	35.057	3,765,542
2020-01-24	41.640	41.700	41.105	41.350	35.970	4,563,318
2020-01-23	41.190	41.770	41.190	41.750	36.318	4,467,342
2020-01-22	41.200	41.455	41.013	41.370	35.987	5,673,820
2020-01-21	40.860	41.250	40.820	41.030	35.692	4,928,599
2020-01-17	40.910	41.360	40.850	40.990	35.657	6,685,809
2020-01-16	40.990	41.160	40.760	41.040	35.700	5,733,915
2020-01-15	40.960	41.230	40.810	40.930	35.605	3,517,601
2020-01-14	41.180	41.230	40.860	40.980	35.648	3,166,317
2020-01-13	41.000	41.320	40.960	41.160	35.805	4,860,284
2020-01-10	41.420	41.510	40.900	40.980	35.648	3,553,830
2020-01-09	41.230	41.590	41.100	41.330	35.953	4,643,857
2020-01-08	40.830	41.545	40.770	41.080	35.735	4,994,329
2020-01-07	41.010	41.180	40.630	40.750	35.448	5,157,908
2020-01-06	41.030	41.430	40.970	41.180	35.822	4,998,123
2020-01-03	40.810	41.020	40.405	40.660	35.370	4,206,720
2020-01-02	40.910	41.410	40.730	41.400	36.013	3,776,569
2019-12-31	40.590	40.800	40.360	40.710	35.413	3,609,608
2019-12-30	41.040	41.130	40.600	40.650	35.361	2,029,221
2019-12-27	41.170	41.310	41.020	41.060	35.718	1,800,316
2019-12-26	41.060	41.210	40.910	41.110	35.761	1,851,602
2019-12-24	41.110	41.170	40.890	41.120	35.770	983,726
2019-12-23	41.240	41.390	41.090	41.210	35.848	3,240,651
2019-12-20	41.200	41.240	40.850	41.220	35.857	13,167,500
2019-12-19	40.470	40.865	40.315	40.760	35.457	5,532,650
2019-12-18	40.750	40.870	40.385	40.600	35.318	6,431,467
2019-12-17	40.580	40.880	40.455	40.680	35.387	7,422,319
2019-12-16	40.720	40.980	40.460	40.600	35.318	9,359,422
2019-12-13	41.640	41.640	40.240	40.440	35.178	9,083,998
2019-12-12	42.050	42.270	41.750	42.010	36.318	5,562,330
2019-12-11	42.170	42.730	42.140	42.700	36.914	3,511,580
2019-12-10	42.090	42.310	41.840	42.090	36.387	3,808,954
2019-12-09	42.040	42.215	41.930	42.000	36.309	3,726,591
2019-12-06	42.120	42.330	41.940	42.090	36.387	3,964,631
2019-12-05	42.270	42.380	41.700	41.750	36.093	4,461,807
2019-12-04	41.890	42.530	41.835	42.130	36.422	3,924,627
2019-12-03	41.840	42.060	41.605	41.790	36.128	4,390,027
2019-12-02	42.790	42.875	42.270	42.270	36.543	5,634,370
2019-11-29	43.210	43.210	42.770	42.830	37.027	1,855,387
2019-11-27	42.990	43.180	42.860	43.110	37.269	3,420,495
2019-11-26	42.700	43.000	42.600	42.950	37.131	4,521,374
2019-11-25	42.800	42.960	42.570	42.620	36.845	3,916,240
2019-11-22	42.290	42.750	42.230	42.700	36.914	3,278,862
2019-11-21	42.120	42.330	42.020	42.230	36.508	4,205,217
2019-11-20	42.830	42.890	42.080	42.410	36.664	3,449,429

← NewerPage 29 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.