Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	38.540	38.810	38.470	38.520	32.889	27,662,369
2019-05-30	38.410	38.960	38.400	38.930	33.239	25,331,859
2019-05-29	38.350	38.420	37.960	38.250	32.658	17,837,600
2019-05-28	38.610	38.735	38.440	38.460	32.837	13,800,220
2019-05-24	38.840	38.940	38.470	38.510	32.880	14,041,180
2019-05-23	39.050	39.110	38.742	38.760	33.093	15,821,210
2019-05-22	39.290	39.430	39.110	39.210	33.478	7,390,775
2019-05-21	39.180	39.516	39.110	39.490	33.717	6,483,702
2019-05-20	38.860	39.120	38.740	39.090	33.375	6,675,517
2019-05-17	39.000	39.180	38.860	38.950	33.256	5,040,870
2019-05-16	39.070	39.340	38.930	39.180	33.452	5,678,418
2019-05-15	39.200	39.300	39.040	39.050	33.341	6,203,576
2019-05-14	39.210	39.590	39.120	39.250	33.512	5,727,051
2019-05-13	39.070	39.450	38.990	39.100	33.384	7,744,679
2019-05-10	39.330	39.800	39.040	39.680	33.879	5,353,680
2019-05-09	39.150	39.610	39.060	39.590	33.802	6,882,956
2019-05-08	39.170	39.600	39.110	39.380	33.623	6,987,193
2019-05-07	39.350	39.530	38.950	39.250	33.512	5,142,847
2019-05-06	39.190	39.690	38.930	39.590	33.802	3,644,836
2019-05-03	39.150	39.610	39.070	39.580	33.794	3,700,446
2019-05-02	39.250	39.325	38.720	38.980	33.281	7,163,467
2019-05-01	39.030	39.840	38.800	39.290	33.546	12,988,930
2019-04-30	37.400	37.575	37.085	37.500	32.018	4,803,298
2019-04-29	37.200	37.420	37.140	37.320	31.864	3,037,676
2019-04-26	36.820	37.190	36.620	37.190	31.753	7,389,277
2019-04-25	36.940	36.940	36.590	36.650	31.292	2,898,282
2019-04-24	36.910	37.260	36.705	37.100	31.676	3,069,699
2019-04-23	36.620	37.000	36.620	36.960	31.557	3,268,055
2019-04-22	36.590	36.680	36.260	36.650	31.292	2,157,308
2019-04-18	36.710	36.840	36.530	36.750	31.377	2,119,937
2019-04-17	37.000	37.058	36.495	36.590	31.241	4,150,102
2019-04-16	36.700	36.945	36.440	36.860	31.471	7,312,773
2019-04-15	36.110	36.600	35.990	36.600	31.249	5,244,567
2019-04-12	35.900	36.195	35.730	36.080	30.805	7,693,421
2019-04-11	35.850	35.927	35.685	35.810	30.575	9,273,295
2019-04-10	36.020	36.080	35.730	35.820	30.583	5,095,586
2019-04-09	36.200	36.260	35.810	35.870	30.626	5,066,662
2019-04-08	36.200	36.520	36.110	36.400	31.078	4,818,092
2019-04-05	36.120	36.570	36.110	36.190	30.899	8,554,812
2019-04-04	36.000	36.650	35.990	36.140	30.857	8,130,363
2019-04-03	36.670	36.750	35.923	36.010	30.746	7,136,926
2019-04-02	37.020	37.020	36.360	36.500	31.164	5,215,459
2019-04-01	37.240	37.360	36.830	36.920	31.522	4,867,408
2019-03-29	37.150	37.250	36.610	36.940	31.540	3,615,214
2019-03-28	36.660	36.910	36.490	36.900	31.505	2,304,927
2019-03-27	36.650	36.920	36.400	36.470	31.138	2,596,863
2019-03-26	36.320	36.660	36.290	36.560	31.215	3,029,834
2019-03-25	36.200	36.620	36.015	36.160	30.874	3,017,572
2019-03-22	36.810	37.020	36.080	36.130	30.848	3,345,435
2019-03-21	36.290	37.090	36.160	36.960	31.557	2,747,208
2019-03-20	36.380	36.620	35.910	36.380	31.061	2,839,336
2019-03-19	36.620	36.820	36.240	36.370	31.053	3,781,887
2019-03-18	36.500	36.520	36.100	36.420	31.096	4,595,338
2019-03-15	35.910	36.310	35.653	35.830	30.592	6,558,998
2019-03-14	36.140	36.270	35.850	36.010	30.524	3,182,896
2019-03-13	36.260	36.420	36.010	36.270	30.744	2,552,540
2019-03-12	36.140	36.330	36.060	36.090	30.591	2,531,588
2019-03-11	35.860	36.170	35.760	36.140	30.634	3,167,311
2019-03-08	35.220	35.940	35.120	35.880	30.413	4,679,171
2019-03-07	35.430	35.750	34.740	35.670	30.235	6,603,809

← NewerPage 32 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.