Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	33.340	33.530	32.760	33.390	28.074	7,029,152
2018-12-04	34.880	35.105	33.790	33.890	28.494	6,933,333
2018-12-03	35.000	35.630	34.440	35.040	29.461	5,502,952
2018-11-30	34.230	34.815	34.210	34.780	29.242	6,471,500
2018-11-29	33.930	34.485	33.690	34.270	28.814	4,503,245
2018-11-28	33.530	34.000	33.090	34.000	28.587	5,314,233
2018-11-27	33.470	33.830	33.340	33.500	28.166	4,103,148
2018-11-26	33.550	34.055	33.543	33.780	28.402	4,818,518
2018-11-23	33.020	33.760	32.760	33.390	28.074	1,811,120
2018-11-21	33.320	33.725	33.070	33.250	27.956	3,172,161
2018-11-20	33.030	33.910	33.030	33.340	28.032	5,750,575
2018-11-19	33.210	33.700	32.980	33.450	28.124	5,085,412
2018-11-16	33.430	33.970	33.390	33.440	28.116	5,059,883
2018-11-15	33.050	33.720	32.850	33.520	28.183	9,033,870
2018-11-14	34.810	35.030	33.145	33.410	28.091	9,379,365
2018-11-13	34.950	35.745	34.650	34.780	29.242	7,721,638
2018-11-12	34.300	34.690	33.910	34.190	28.746	4,209,535
2018-11-09	34.220	34.510	33.835	34.350	28.881	5,366,989
2018-11-08	34.000	35.550	33.590	34.480	28.990	9,455,452
2018-11-07	33.590	33.630	32.800	33.400	28.082	4,548,539
2018-11-06	32.970	33.430	32.910	33.260	27.964	3,730,237
2018-11-05	32.540	33.200	32.540	33.080	27.813	4,926,928
2018-11-02	33.580	33.790	32.440	32.500	27.325	6,339,546
2018-11-01	32.220	33.460	32.090	33.340	28.032	6,302,364
2018-10-31	32.120	32.275	31.710	31.970	26.880	6,542,598
2018-10-30	31.330	31.950	31.060	31.810	26.745	8,146,778
2018-10-29	31.800	32.700	30.600	31.280	26.300	7,741,857
2018-10-26	31.840	31.915	30.905	31.320	26.333	7,173,876
2018-10-25	31.800	32.380	31.560	32.100	26.989	5,826,312
2018-10-24	32.470	32.640	31.320	31.370	26.375	4,735,547
2018-10-23	32.230	32.800	31.660	32.580	27.393	6,099,977
2018-10-22	32.930	33.050	32.420	32.660	27.460	6,505,432
2018-10-19	33.240	33.380	32.700	32.930	27.687	4,994,060
2018-10-18	33.680	33.840	32.850	33.190	27.906	4,670,439
2018-10-17	34.010	34.160	33.350	33.860	28.469	5,813,150
2018-10-16	33.300	34.020	33.140	33.990	28.578	4,360,117
2018-10-15	32.730	33.480	32.650	33.150	27.872	5,924,470
2018-10-12	34.310	34.320	32.350	32.960	27.712	7,738,643
2018-10-11	34.250	34.470	33.590	33.730	28.360	5,846,137
2018-10-10	34.740	34.813	34.190	34.210	28.763	6,082,319
2018-10-09	36.490	36.490	34.990	35.010	29.436	4,110,534
2018-10-08	36.180	36.540	36.045	36.510	30.697	4,186,468
2018-10-05	36.430	36.580	36.160	36.310	30.529	5,890,610
2018-10-04	35.620	36.450	35.620	36.370	30.579	5,022,133
2018-10-03	35.620	36.070	35.470	35.790	30.092	3,386,999
2018-10-02	35.250	35.730	35.220	35.570	29.907	4,030,903
2018-10-01	35.280	35.630	35.070	35.180	29.579	4,130,518
2018-09-28	35.470	35.470	34.990	35.000	29.427	7,674,691
2018-09-27	35.660	35.860	35.440	35.550	29.890	3,576,449
2018-09-26	35.800	35.960	35.620	35.680	29.999	3,975,386
2018-09-25	36.110	36.170	35.640	35.780	30.083	4,721,394
2018-09-24	36.790	36.920	35.990	36.240	30.470	4,230,877
2018-09-21	36.940	37.075	36.640	36.960	31.075	8,920,890
2018-09-20	37.310	37.540	37.040	37.370	31.201	4,973,681
2018-09-19	37.140	37.545	36.960	37.000	30.893	4,152,621
2018-09-18	37.200	37.390	36.690	37.110	30.984	4,371,665
2018-09-17	37.790	37.950	37.210	37.250	31.101	3,968,364
2018-09-14	37.960	38.120	37.730	38.000	31.727	2,353,409
2018-09-13	37.880	38.020	37.580	37.940	31.677	3,788,823
2018-09-12	37.600	37.640	37.260	37.570	31.368	3,481,517

← NewerPage 34 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.