Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	41.470	41.670	41.230	41.590	35.744	4,297,241
2019-08-23	41.920	42.365	41.025	41.290	35.486	6,418,355
2019-08-22	42.990	43.220	41.960	42.130	36.208	5,080,652
2019-08-21	42.770	43.150	42.670	42.900	36.870	4,361,853
2019-08-20	42.600	43.150	42.330	42.370	36.414	3,793,880
2019-08-19	42.760	43.050	42.610	42.640	36.646	4,262,355
2019-08-16	41.850	42.510	41.815	42.330	36.380	4,848,490
2019-08-15	41.650	41.750	41.280	41.540	35.701	5,091,406
2019-08-14	42.300	42.380	41.450	41.510	35.675	4,527,847
2019-08-13	41.760	42.890	41.750	42.870	36.844	4,876,526
2019-08-12	42.170	42.310	41.775	41.850	35.967	2,335,522
2019-08-09	42.480	42.680	41.985	42.310	36.363	2,972,375
2019-08-08	42.030	42.680	42.010	42.600	36.612	4,707,223
2019-08-07	41.460	41.970	41.105	41.880	35.993	4,222,627
2019-08-06	41.240	42.000	41.220	41.870	35.984	4,536,615
2019-08-05	41.420	41.910	40.990	41.400	35.581	5,493,700
2019-08-02	41.820	42.405	41.715	41.930	36.036	4,376,104
2019-08-01	42.170	42.830	41.590	42.010	36.105	6,032,889
2019-07-31	41.450	42.850	41.320	42.440	36.474	8,660,434
2019-07-30	40.740	41.285	40.630	41.270	35.469	3,695,405
2019-07-29	41.230	41.320	40.770	40.910	35.159	3,405,798
2019-07-26	41.090	41.370	40.930	41.200	35.409	2,874,553
2019-07-25	41.440	41.570	41.025	41.120	35.340	3,159,955
2019-07-24	40.910	41.475	40.780	41.400	35.581	3,074,748
2019-07-23	41.240	41.260	40.715	41.060	35.288	4,628,919
2019-07-22	41.000	41.215	40.850	41.000	35.237	2,729,177
2019-07-19	41.390	41.590	41.260	41.320	35.512	3,216,582
2019-07-18	40.930	41.330	40.670	41.170	35.383	2,873,232
2019-07-17	42.080	42.080	41.030	41.060	35.288	4,453,768
2019-07-16	41.820	42.150	41.720	42.060	36.148	3,424,483
2019-07-15	41.540	41.850	41.290	41.820	35.941	4,184,981
2019-07-12	41.260	41.580	41.190	41.540	35.701	6,417,841
2019-07-11	41.410	41.531	41.070	41.330	35.520	4,286,875
2019-07-10	41.680	41.890	41.305	41.330	35.520	3,636,112
2019-07-09	41.660	41.800	41.443	41.650	35.795	4,571,779
2019-07-08	42.000	42.180	41.490	41.690	35.830	5,176,555
2019-07-05	41.300	41.900	41.250	41.870	35.984	3,023,460
2019-07-03	41.680	41.940	41.568	41.830	35.950	2,952,731
2019-07-02	41.890	42.070	41.584	41.640	35.787	4,368,428
2019-07-01	41.680	41.910	41.470	41.890	36.002	3,762,139
2019-06-28	40.610	41.395	40.520	41.310	35.503	5,236,427
2019-06-27	40.620	40.670	40.385	40.530	34.833	4,981,128
2019-06-26	40.550	40.830	40.410	40.620	34.910	4,252,349
2019-06-25	40.600	41.010	40.380	40.580	34.876	5,953,058
2019-06-24	39.990	40.875	39.860	40.440	34.755	7,712,580
2019-06-21	39.460	40.090	39.290	40.090	34.455	27,707,410
2019-06-20	39.310	39.815	39.158	39.700	33.896	7,667,234
2019-06-19	39.580	39.660	38.760	39.060	33.350	6,177,834
2019-06-18	39.460	39.990	39.280	39.660	33.862	6,630,834
2019-06-17	40.050	40.100	39.160	39.170	33.444	6,890,499
2019-06-14	40.080	40.200	39.770	39.950	34.109	4,964,751
2019-06-13	39.820	40.315	39.500	40.270	34.383	5,996,178
2019-06-12	38.990	40.040	38.950	39.530	33.751	8,776,249
2019-06-11	38.900	39.000	38.745	38.870	33.187	8,044,329
2019-06-10	39.080	39.200	38.800	38.810	33.136	8,651,418
2019-06-07	39.470	39.545	39.040	39.110	33.392	9,041,998
2019-06-06	39.450	39.490	39.000	39.450	33.683	7,369,464
2019-06-05	39.830	39.930	39.290	39.460	33.691	17,685,869
2019-06-04	38.910	39.577	38.700	39.550	33.768	14,166,260
2019-06-03	39.410	39.480	38.500	39.000	33.298	22,706,779

← NewerPage 31 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.