Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	37.500	37.880	37.120	37.600	31.393	4,913,273
2018-09-10	38.690	38.910	38.390	38.400	32.061	2,887,060
2018-09-07	38.510	38.720	38.210	38.300	31.978	4,213,498
2018-09-06	38.280	38.900	38.130	38.830	32.420	6,881,597
2018-09-05	37.630	38.300	37.590	38.270	31.953	6,946,057
2018-09-04	37.750	37.850	37.490	37.770	31.535	3,487,568
2018-08-31	37.560	38.110	37.520	37.770	31.535	4,383,686
2018-08-30	38.280	38.490	37.535	37.650	31.435	6,062,079
2018-08-29	38.890	39.050	38.385	38.420	32.078	20,122,580
2018-08-28	39.750	39.825	38.730	38.930	32.504	7,477,223
2018-08-27	39.360	40.080	39.360	39.720	33.164	5,158,017
2018-08-24	39.160	39.370	39.110	39.210	32.738	3,067,118
2018-08-23	39.450	39.590	39.085	39.140	32.679	3,791,863
2018-08-22	39.950	39.960	39.080	39.610	33.072	5,858,276
2018-08-21	39.000	40.325	38.800	40.010	33.406	9,581,158
2018-08-20	38.310	38.810	38.225	38.740	32.345	4,513,499
2018-08-17	37.640	38.470	37.606	38.250	31.936	4,218,677
2018-08-16	37.570	37.860	37.450	37.620	31.410	3,760,332
2018-08-15	36.410	37.640	36.410	37.550	31.352	4,455,528
2018-08-14	36.720	37.210	36.720	36.990	30.884	2,648,401
2018-08-13	36.960	37.050	36.370	36.650	30.600	4,529,853
2018-08-10	37.170	37.200	36.650	36.900	30.809	3,738,739
2018-08-09	37.310	37.880	37.240	37.330	31.168	4,464,191
2018-08-08	37.800	37.900	37.290	37.320	31.160	4,247,804
2018-08-07	37.790	38.360	37.620	37.860	31.611	3,863,505
2018-08-06	38.010	38.100	37.580	37.690	31.469	3,438,101
2018-08-03	37.990	38.100	37.150	37.940	31.677	4,375,720
2018-08-02	37.460	37.990	37.320	37.810	31.569	3,956,348
2018-08-01	36.950	38.160	36.950	37.680	31.460	7,858,546
2018-07-31	36.530	37.645	36.160	37.510	31.318	8,142,115
2018-07-30	36.110	36.630	36.050	36.460	30.442	5,506,664
2018-07-27	35.840	36.110	35.690	36.060	30.108	2,919,398
2018-07-26	35.470	35.990	35.180	35.720	29.824	3,156,604
2018-07-25	35.360	35.710	35.115	35.460	29.607	4,444,680
2018-07-24	35.690	35.870	35.410	35.520	29.657	2,395,152
2018-07-23	35.980	36.180	35.540	35.560	29.690	3,540,720
2018-07-20	35.700	36.340	35.570	36.140	30.174	4,923,114
2018-07-19	35.310	35.990	35.250	35.850	29.932	4,666,335
2018-07-18	35.240	35.470	35.020	35.420	29.573	4,181,520
2018-07-17	34.610	35.440	34.540	35.310	29.482	4,340,632
2018-07-16	35.130	35.220	34.555	34.760	29.022	2,650,511
2018-07-13	34.720	35.290	34.720	35.120	29.323	3,410,630
2018-07-12	34.290	34.820	33.930	34.740	29.006	3,452,861
2018-07-11	34.560	34.560	33.970	34.160	28.521	3,341,639
2018-07-10	34.990	34.990	34.510	34.870	29.114	2,736,838
2018-07-09	34.690	35.270	34.400	34.960	29.189	2,524,672
2018-07-06	34.230	34.780	34.200	34.640	28.922	3,116,872
2018-07-05	33.720	34.330	33.570	34.220	28.571	3,512,522
2018-07-03	33.490	34.210	33.450	33.630	28.079	2,515,167
2018-07-02	33.150	33.350	32.930	33.320	27.820	3,427,133
2018-06-29	33.480	33.746	33.300	33.450	27.929	4,480,920
2018-06-28	33.530	33.550	32.900	33.290	27.795	4,075,627
2018-06-27	34.150	34.350	33.530	33.530	27.995	3,967,905
2018-06-26	34.420	34.510	34.035	34.160	28.521	2,854,802
2018-06-25	33.930	34.500	33.520	34.360	28.688	4,667,066
2018-06-22	34.240	34.520	33.980	33.990	28.379	4,389,574
2018-06-21	35.230	35.230	34.250	34.330	28.446	6,162,430
2018-06-20	34.740	35.260	34.510	35.250	29.209	5,432,851
2018-06-19	34.310	34.580	33.935	34.500	28.587	5,156,952
2018-06-18	34.660	34.730	34.310	34.540	28.620	3,943,662

← NewerPage 35 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.