Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	35.230	35.460	35.150	35.160	29.803	2,422,466
2019-03-05	35.370	35.500	35.190	35.230	29.862	2,998,651
2019-03-04	35.430	35.600	34.945	35.310	29.930	4,143,223
2019-03-01	35.440	35.470	35.000	35.290	29.913	3,764,973
2019-02-28	35.510	35.510	35.105	35.270	29.896	3,821,811
2019-02-27	35.370	35.760	35.050	35.510	30.100	3,183,489
2019-02-26	35.630	35.960	35.550	35.580	30.159	3,482,453
2019-02-25	35.980	36.180	35.820	35.830	30.371	2,694,765
2019-02-22	35.700	35.970	35.510	35.770	30.320	3,499,753
2019-02-21	35.250	35.760	35.180	35.590	30.168	4,487,582
2019-02-20	34.950	35.500	34.865	35.430	30.032	3,477,968
2019-02-19	34.880	35.090	34.750	34.910	29.591	2,793,490
2019-02-15	34.860	35.235	34.760	35.100	29.752	3,407,563
2019-02-14	34.580	34.940	34.480	34.650	29.371	2,654,176
2019-02-13	34.750	35.140	34.720	34.830	29.523	3,771,079
2019-02-12	34.260	34.740	34.260	34.610	29.337	5,415,528
2019-02-11	34.120	34.380	33.950	34.070	28.879	4,073,734
2019-02-08	33.720	34.010	33.340	34.000	28.820	4,308,686
2019-02-07	33.950	34.090	33.450	33.890	28.727	6,616,045
2019-02-06	34.030	34.390	33.950	34.120	28.921	4,357,062
2019-02-05	33.790	34.115	33.600	34.040	28.854	4,083,941
2019-02-04	33.090	33.840	33.090	33.820	28.667	7,255,888
2019-02-01	33.720	34.100	32.895	33.250	28.184	6,945,006
2019-01-31	32.990	33.880	32.770	33.770	28.625	7,861,316
2019-01-30	32.940	33.300	32.580	33.090	28.048	4,546,835
2019-01-29	32.610	33.030	32.610	32.820	27.820	3,791,998
2019-01-28	32.410	32.830	32.110	32.690	27.709	5,234,390
2019-01-25	32.620	33.015	32.570	32.710	27.726	3,050,662
2019-01-24	32.010	32.420	31.985	32.270	27.353	3,096,854
2019-01-23	32.620	32.700	31.815	32.040	27.158	4,237,407
2019-01-22	32.550	32.580	32.060	32.550	27.591	5,963,446
2019-01-18	32.370	33.060	32.300	32.730	27.743	5,493,092
2019-01-17	31.490	32.350	31.440	32.260	27.345	4,449,264
2019-01-16	31.640	31.990	31.640	31.670	26.845	3,528,062
2019-01-15	32.250	32.400	31.480	31.710	26.879	4,707,903
2019-01-14	31.980	32.635	31.980	32.370	27.438	5,315,050
2019-01-11	31.500	32.350	31.500	32.180	27.277	6,557,373
2019-01-10	31.700	32.150	31.580	31.880	27.023	4,885,409
2019-01-09	32.040	32.210	31.440	31.970	27.099	4,273,303
2019-01-08	32.100	32.400	31.530	31.940	27.074	5,591,602
2019-01-07	31.330	32.040	31.200	31.720	26.887	5,555,026
2019-01-04	30.420	31.400	30.420	31.210	26.455	6,400,311
2019-01-03	30.320	30.725	29.950	30.010	25.438	5,661,002
2019-01-02	29.300	30.510	29.160	30.500	25.853	5,291,901
2018-12-31	29.650	29.910	29.150	29.650	25.133	6,441,303
2018-12-28	29.850	30.110	29.390	29.610	25.099	6,511,585
2018-12-27	29.330	29.710	28.640	29.710	25.183	7,024,899
2018-12-26	28.620	29.740	28.295	29.740	25.209	6,327,909
2018-12-24	29.370	29.690	28.500	28.510	24.166	5,092,881
2018-12-21	30.420	31.070	29.430	29.470	24.980	13,082,300
2018-12-20	30.790	31.310	30.310	30.490	25.845	8,358,806
2018-12-19	31.880	32.610	30.720	30.830	26.133	6,450,914
2018-12-18	31.270	32.030	31.120	31.790	26.946	6,476,014
2018-12-17	31.950	32.270	30.915	31.060	26.328	6,283,880
2018-12-14	31.700	32.440	31.650	31.970	27.099	4,700,638
2018-12-13	32.760	33.010	32.110	32.140	27.023	4,642,287
2018-12-12	32.610	33.230	32.560	32.600	27.410	4,842,071
2018-12-11	32.860	33.170	32.175	32.230	27.098	7,442,337
2018-12-10	32.700	32.710	31.734	32.350	27.199	5,016,851
2018-12-07	33.310	33.880	32.631	32.660	27.460	5,435,237

← NewerPage 33 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.