Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	42.690	42.990	42.560	42.910	37.096	5,009,541
2019-11-18	42.420	42.620	42.180	42.530	36.767	2,953,215
2019-11-15	42.630	42.770	42.270	42.390	36.646	4,104,985
2019-11-14	41.720	42.380	41.510	42.300	36.569	4,268,086
2019-11-13	42.360	42.470	41.620	41.850	36.180	5,798,373
2019-11-12	42.430	42.605	42.250	42.560	36.793	4,000,349
2019-11-11	42.210	42.530	42.130	42.240	36.517	3,582,103
2019-11-08	42.180	42.520	41.810	42.520	36.759	4,933,389
2019-11-07	44.280	44.600	42.145	42.290	36.560	6,062,134
2019-11-06	43.830	44.230	43.800	44.230	38.237	4,880,106
2019-11-05	44.350	44.410	43.730	43.890	37.943	6,389,162
2019-11-04	44.230	44.820	44.120	44.460	38.436	5,980,681
2019-11-01	43.680	43.920	43.410	43.820	37.883	4,608,863
2019-10-31	43.100	43.470	43.005	43.330	37.459	4,611,737
2019-10-30	43.290	43.410	42.805	43.210	37.355	3,598,694
2019-10-29	42.470	43.770	42.320	43.360	37.485	4,769,465
2019-10-28	42.720	42.840	42.340	42.670	36.889	5,384,529
2019-10-25	42.350	42.920	42.240	42.560	36.793	3,821,085
2019-10-24	42.580	42.645	42.230	42.300	36.569	4,233,401
2019-10-23	42.580	42.660	41.990	42.370	36.629	4,983,259
2019-10-22	42.350	42.870	42.230	42.690	36.906	6,131,880
2019-10-21	42.070	42.860	41.920	42.390	36.646	8,440,797
2019-10-18	42.480	42.610	41.690	41.850	36.180	6,123,489
2019-10-17	42.190	42.810	42.150	42.580	36.811	7,747,155
2019-10-16	41.830	42.445	41.740	42.000	36.309	6,468,286
2019-10-15	42.380	42.670	42.170	42.200	36.482	3,270,885
2019-10-14	42.610	42.690	42.210	42.240	36.517	2,636,758
2019-10-11	42.260	43.050	42.180	42.720	36.932	5,352,740
2019-10-10	41.620	42.390	41.620	41.790	36.128	6,056,116
2019-10-09	41.700	42.006	41.560	41.600	35.963	9,310,575
2019-10-08	41.840	42.030	41.290	41.310	35.713	4,970,643
2019-10-07	42.120	42.645	41.740	42.240	36.517	4,632,967
2019-10-04	42.240	42.580	42.000	42.440	36.690	4,432,605
2019-10-03	41.770	42.110	41.340	42.030	36.335	6,258,037
2019-10-02	42.660	42.680	41.640	41.860	36.188	5,815,225
2019-10-01	44.110	44.130	42.900	42.950	37.131	3,900,274
2019-09-30	44.010	44.200	43.815	43.890	37.943	3,981,703
2019-09-27	43.750	43.750	43.280	43.670	37.753	3,566,895
2019-09-26	43.800	43.890	43.440	43.590	37.684	4,250,191
2019-09-25	43.440	43.770	43.270	43.700	37.779	3,723,195
2019-09-24	44.350	44.650	43.415	43.460	37.571	5,447,132
2019-09-23	43.720	44.490	43.600	44.240	38.246	3,299,088
2019-09-20	44.310	44.580	43.800	43.910	37.961	9,950,289
2019-09-19	44.130	44.500	43.850	44.030	38.064	3,211,350
2019-09-18	43.900	44.155	43.680	44.110	38.133	4,369,941
2019-09-17	43.630	44.060	43.510	43.860	37.917	4,003,245
2019-09-16	43.850	43.975	43.570	43.710	37.788	3,173,281
2019-09-13	44.310	44.430	43.830	44.040	38.073	3,659,829
2019-09-12	44.320	44.500	43.975	44.300	38.073	3,703,450
2019-09-11	43.080	44.120	43.020	44.120	37.918	5,124,124
2019-09-10	42.980	43.245	42.800	42.970	36.930	4,191,030
2019-09-09	42.930	42.930	42.300	42.890	36.861	4,636,968
2019-09-06	43.030	43.210	42.760	42.820	36.801	3,731,564
2019-09-05	42.760	43.300	42.700	42.850	36.827	4,681,115
2019-09-04	42.410	42.590	42.285	42.400	36.440	4,946,814
2019-09-03	42.420	42.420	41.840	42.010	36.105	3,772,552
2019-08-30	42.900	43.090	42.515	42.690	36.689	4,049,061
2019-08-29	42.980	43.155	42.345	42.620	36.629	5,835,743
2019-08-28	41.780	42.570	41.620	42.540	36.560	2,928,124
2019-08-27	41.910	42.210	41.730	41.990	36.088	5,574,018

← NewerPage 30 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.