Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	34.890	35.080	34.000	35.040	29.034	7,689,961
2018-06-14	35.000	35.160	34.775	34.890	28.910	2,792,129
2018-06-13	35.240	35.240	34.660	34.920	28.935	4,841,110
2018-06-12	35.190	35.260	34.870	35.190	29.159	3,487,459
2018-06-11	35.130	35.420	34.850	35.090	29.076	3,115,749
2018-06-08	34.950	35.160	34.795	35.140	29.117	3,546,080
2018-06-07	34.670	34.970	34.550	34.940	28.952	3,243,272
2018-06-06	34.470	34.720	34.240	34.570	28.645	4,446,087
2018-06-05	34.200	34.540	34.160	34.510	28.595	3,242,988
2018-06-04	33.970	34.130	33.810	34.080	28.239	3,457,773
2018-06-01	33.770	34.040	33.460	33.730	27.949	4,280,766
2018-05-31	34.470	34.490	33.470	33.560	27.808	4,499,540
2018-05-30	34.360	34.663	34.050	34.410	28.512	3,134,053
2018-05-29	34.350	34.570	33.810	34.060	28.222	4,750,467
2018-05-25	34.450	35.123	34.360	34.640	28.703	5,770,731
2018-05-24	34.220	34.650	34.080	34.420	28.521	4,105,445
2018-05-23	35.000	35.110	33.860	34.220	28.355	7,769,035
2018-05-22	35.770	35.950	35.160	35.190	29.159	6,522,586
2018-05-21	36.170	36.390	35.630	35.730	29.606	6,019,956
2018-05-18	36.450	36.560	35.790	35.950	29.789	6,234,615
2018-05-17	36.430	36.780	36.330	36.510	30.253	3,624,183
2018-05-16	36.260	36.630	36.130	36.420	30.178	3,918,049
2018-05-15	36.180	36.400	36.070	36.270	30.054	3,023,936
2018-05-14	36.320	36.805	36.300	36.480	30.228	2,814,583
2018-05-11	36.750	36.795	36.185	36.300	30.079	3,429,994
2018-05-10	36.340	36.890	36.310	36.720	30.427	3,358,746
2018-05-09	36.300	36.610	35.970	36.270	30.054	3,403,557
2018-05-08	36.330	36.580	36.050	36.290	30.070	5,289,771
2018-05-07	36.320	36.870	36.253	36.650	30.369	7,192,238
2018-05-04	35.130	36.325	35.040	36.250	30.037	4,309,809
2018-05-03	35.140	35.640	34.630	35.390	29.325	5,149,479
2018-05-02	35.960	36.000	34.990	35.310	29.258	6,465,313
2018-05-01	34.590	35.970	34.350	35.940	29.780	8,402,514
2018-04-30	34.440	34.625	33.840	33.870	28.065	5,415,911
2018-04-27	34.230	34.690	33.960	34.470	28.562	5,021,722
2018-04-26	33.830	34.440	33.650	34.340	28.454	5,538,917
2018-04-25	33.120	33.790	32.891	33.790	27.999	5,152,806
2018-04-24	34.300	34.410	32.985	33.270	27.568	5,633,636
2018-04-23	34.290	34.550	34.000	34.150	28.297	5,283,374
2018-04-20	34.230	34.630	34.089	34.270	28.396	6,002,497
2018-04-19	34.200	34.320	33.780	34.010	28.181	4,021,956
2018-04-18	34.460	34.610	34.250	34.440	28.537	3,692,787
2018-04-17	34.790	34.840	34.250	34.290	28.413	3,716,758
2018-04-16	34.230	34.800	34.170	34.700	28.753	5,453,202
2018-04-13	34.560	34.670	33.910	34.080	28.239	4,627,566
2018-04-12	34.380	34.450	34.075	34.210	28.347	4,674,779
2018-04-11	33.480	34.470	33.290	34.300	28.421	4,901,439
2018-04-10	33.660	34.060	33.440	33.720	27.941	9,491,924
2018-04-09	33.810	33.970	33.230	33.260	27.560	4,831,243
2018-04-06	34.420	34.520	33.430	33.640	27.874	4,806,239
2018-04-05	34.160	35.140	33.920	34.600	28.670	5,741,054
2018-04-04	33.910	35.090	33.770	35.000	29.001	4,005,510
2018-04-03	33.980	34.460	33.570	34.430	28.529	4,654,956
2018-04-02	35.060	35.140	33.550	33.930	28.115	4,588,478
2018-03-29	34.420	35.475	34.420	35.240	29.200	4,209,254
2018-03-28	34.430	34.560	33.920	34.290	28.413	6,098,111
2018-03-27	34.860	35.120	34.090	34.320	28.438	4,581,636
2018-03-26	34.720	35.000	33.890	34.940	28.952	5,403,861
2018-03-23	35.500	35.690	34.210	34.330	28.446	5,598,107
2018-03-22	36.020	36.415	35.430	35.500	29.416	6,112,816

← NewerPage 36 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.