Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	35.980	36.760	35.850	36.330	30.103	4,170,481
2018-03-20	36.430	36.510	35.610	35.850	29.706	7,017,718
2018-03-19	36.690	36.860	36.130	36.410	30.170	4,150,954
2018-03-16	36.730	36.910	36.560	36.700	30.410	7,465,126
2018-03-15	37.290	37.340	36.770	37.050	30.485	5,288,675
2018-03-14	39.050	39.050	37.150	37.220	30.624	7,578,476
2018-03-13	39.010	39.690	38.810	38.880	31.990	4,590,151
2018-03-12	39.250	39.510	38.430	38.700	31.842	6,003,179
2018-03-09	37.810	38.540	37.670	38.540	31.711	3,016,616
2018-03-08	37.180	37.650	37.030	37.630	30.962	3,926,715
2018-03-07	36.920	37.150	36.330	37.070	30.501	4,190,371
2018-03-06	37.050	37.540	36.870	37.390	30.764	3,705,579
2018-03-05	36.080	37.020	36.040	36.920	30.378	5,658,790
2018-03-02	35.510	36.350	34.990	36.270	29.843	6,717,177
2018-03-01	36.870	36.870	35.060	35.900	29.538	9,791,625
2018-02-28	38.030	38.179	36.865	36.870	30.336	4,555,444
2018-02-27	38.730	38.990	38.020	38.020	31.283	3,527,462
2018-02-26	38.870	39.000	38.400	38.740	31.875	3,046,056
2018-02-23	38.130	38.850	38.050	38.820	31.941	3,319,350
2018-02-22	38.100	38.675	37.830	37.980	31.250	3,766,282
2018-02-21	37.860	38.550	37.820	37.850	31.143	2,956,048
2018-02-20	38.190	38.470	37.750	37.870	31.159	3,563,741
2018-02-16	38.170	38.840	38.090	38.420	31.612	5,131,168
2018-02-15	37.750	38.260	37.450	38.190	31.423	6,726,076
2018-02-14	37.100	37.680	37.100	37.510	30.863	7,114,222
2018-02-13	37.260	37.820	37.130	37.390	30.764	4,508,453
2018-02-12	36.580	37.630	36.520	37.410	30.781	8,824,991
2018-02-09	36.970	37.130	35.430	36.290	29.859	8,006,874
2018-02-08	37.610	37.720	36.530	36.550	30.073	5,363,389
2018-02-07	37.510	38.235	37.450	37.600	30.937	5,186,837
2018-02-06	36.910	38.000	36.460	37.620	30.954	7,436,124
2018-02-05	39.330	39.540	37.470	37.520	30.871	7,449,859
2018-02-02	39.420	39.925	39.410	39.530	32.525	5,307,497
2018-02-01	38.790	40.205	38.780	39.810	32.755	8,174,205
2018-01-31	40.180	40.410	38.360	39.130	32.196	8,171,757
2018-01-30	40.230	40.415	39.300	39.840	32.780	6,945,827
2018-01-29	41.260	41.440	40.400	40.460	33.290	5,990,194
2018-01-26	40.950	41.530	40.790	41.430	34.088	8,190,400
2018-01-25	40.750	40.890	40.280	40.790	33.562	4,054,661
2018-01-24	40.470	40.690	40.010	40.600	33.405	5,648,623
2018-01-23	39.550	40.570	39.350	40.470	33.299	7,437,644
2018-01-22	38.900	39.210	38.600	39.200	32.254	6,868,488
2018-01-19	39.340	39.360	38.680	38.900	32.007	10,415,890
2018-01-18	38.720	39.680	38.550	39.290	32.328	9,700,546
2018-01-17	40.170	40.270	39.380	39.530	32.525	9,552,419
2018-01-16	39.930	40.320	39.860	40.170	33.052	7,696,859
2018-01-12	39.660	39.970	39.440	39.800	32.747	5,939,625
2018-01-11	39.050	39.610	39.050	39.560	32.550	3,776,414
2018-01-10	38.870	39.190	38.460	39.060	32.138	4,825,563
2018-01-09	38.990	39.165	38.670	38.750	31.883	7,898,084
2018-01-08	38.210	39.160	38.140	38.940	32.040	5,222,870
2018-01-05	39.320	39.920	38.050	38.420	31.612	9,508,757
2018-01-04	39.300	40.135	39.160	39.850	32.788	10,941,930
2018-01-03	38.170	39.070	38.090	38.960	32.056	4,805,087
2018-01-02	38.320	38.460	37.750	38.230	31.455	5,874,982
2017-12-29	38.200	38.350	38.040	38.110	31.357	3,886,212
2017-12-28	37.890	38.190	37.710	38.180	31.414	3,758,399
2017-12-27	37.900	38.020	37.630	37.920	31.200	5,233,869
2017-12-26	38.110	38.290	37.880	37.900	31.184	3,642,275
2017-12-22	37.970	38.210	37.875	38.110	31.357	4,355,188

← NewerPage 37 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.