Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	37.760	38.080	37.640	38.000	31.266	5,973,404
2017-12-20	37.640	37.860	37.430	37.650	30.978	4,742,861
2017-12-19	37.550	37.650	37.200	37.460	30.822	6,150,316
2017-12-18	37.560	37.750	37.190	37.510	30.863	5,518,716
2017-12-15	37.450	37.480	36.790	37.260	30.657	8,063,022
2017-12-14	37.620	37.710	37.370	37.410	30.567	3,072,066
2017-12-13	38.090	38.220	37.650	37.660	30.771	5,143,601
2017-12-12	37.730	38.290	37.450	38.250	31.253	6,617,588
2017-12-11	37.290	38.030	37.286	37.710	30.812	4,515,693
2017-12-08	36.720	37.450	36.520	37.410	30.567	7,141,668
2017-12-07	37.680	37.910	37.210	37.360	30.526	5,506,556
2017-12-06	37.130	37.690	37.076	37.240	30.428	5,860,811
2017-12-05	37.420	37.455	37.020	37.130	30.338	6,577,667
2017-12-04	37.720	37.790	37.310	37.430	30.583	8,025,307
2017-12-01	37.730	37.820	36.770	37.420	30.575	6,359,751
2017-11-30	38.210	38.310	37.453	37.640	30.755	8,348,304
2017-11-29	38.360	38.500	37.900	38.090	31.122	4,917,409
2017-11-28	37.250	38.530	37.040	38.420	31.392	6,661,308
2017-11-27	36.930	37.250	36.690	37.090	30.305	6,357,792
2017-11-24	36.810	36.940	36.565	36.910	30.158	1,935,552
2017-11-22	36.000	36.825	36.000	36.790	30.060	5,848,244
2017-11-21	36.010	36.350	35.730	36.000	29.415	4,548,518
2017-11-20	36.740	36.790	35.900	36.060	29.464	4,311,627
2017-11-17	35.960	36.540	35.730	36.390	29.733	5,414,720
2017-11-16	35.820	36.220	35.360	36.140	29.529	5,557,164
2017-11-15	35.490	35.810	34.510	35.730	29.194	10,840,310
2017-11-14	35.850	36.170	35.620	35.890	29.325	12,358,420
2017-11-13	36.630	36.660	35.850	36.000	29.415	11,405,110
2017-11-10	37.800	37.800	36.480	36.930	30.175	13,793,680
2017-11-09	40.210	41.260	38.280	38.510	31.466	10,586,360
2017-11-08	40.880	41.175	40.680	41.000	33.500	3,617,333
2017-11-07	41.220	41.560	40.770	40.990	33.492	4,198,097
2017-11-06	40.840	41.350	40.730	41.090	33.574	3,468,374
2017-11-03	40.510	40.980	40.330	40.680	33.239	3,561,173
2017-11-02	41.150	41.400	40.560	40.650	33.214	3,376,948
2017-11-01	41.760	41.850	41.100	41.200	33.664	3,969,590
2017-10-31	41.980	41.980	41.240	41.390	33.819	5,013,394
2017-10-30	42.180	42.450	41.835	42.140	34.432	4,778,245
2017-10-27	42.120	42.600	42.030	42.410	34.652	3,886,394
2017-10-26	41.490	42.310	41.410	42.170	34.456	5,360,756
2017-10-25	41.960	42.120	40.780	41.200	33.664	4,505,147
2017-10-24	41.590	42.185	41.450	41.960	34.285	4,193,570
2017-10-23	41.630	41.780	41.450	41.610	33.999	3,016,201
2017-10-20	41.460	41.930	41.350	41.620	34.007	4,016,738
2017-10-19	40.670	41.350	40.600	41.240	33.696	3,588,609
2017-10-18	40.870	41.180	40.630	40.660	33.222	3,736,411
2017-10-17	41.620	41.730	41.095	41.200	33.664	3,429,232
2017-10-16	41.820	41.860	41.410	41.750	34.113	2,965,096
2017-10-13	41.450	41.770	41.350	41.690	34.064	3,202,348
2017-10-12	41.150	41.480	41.010	41.390	33.819	2,884,427
2017-10-11	41.500	41.650	41.180	41.350	33.786	3,866,685
2017-10-10	40.660	41.930	40.660	41.490	33.901	8,196,063
2017-10-09	41.110	41.200	40.520	40.600	33.173	2,932,312
2017-10-06	41.170	41.300	40.990	41.070	33.557	3,167,745
2017-10-05	40.910	41.460	40.793	41.200	33.664	3,645,930
2017-10-04	40.550	41.000	40.290	40.950	33.459	3,854,077
2017-10-03	40.500	40.740	40.210	40.470	33.067	3,773,887
2017-10-02	40.420	40.760	40.310	40.450	33.051	3,492,387
2017-09-29	40.000	40.350	39.760	40.290	32.920	3,899,303
2017-09-28	40.300	40.400	39.305	40.060	32.732	6,972,866

← NewerPage 38 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.