Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	41.100	41.190	40.390	40.450	33.051	6,322,414
2017-09-26	40.020	41.120	39.920	40.940	33.451	6,581,989
2017-09-25	39.890	40.130	39.730	40.120	32.781	3,752,547
2017-09-22	39.790	39.950	39.490	39.890	32.593	2,617,293
2017-09-21	39.820	40.030	39.510	39.980	32.462	3,170,836
2017-09-20	39.180	40.320	39.180	39.750	32.276	5,681,526
2017-09-19	39.640	39.640	38.950	39.040	31.699	5,653,598
2017-09-18	39.880	39.880	39.280	39.570	32.130	5,758,707
2017-09-15	40.020	40.100	39.665	39.810	32.324	6,186,135
2017-09-14	39.760	40.110	39.610	40.100	32.560	4,057,174
2017-09-13	40.080	40.095	39.695	39.900	32.397	3,028,405
2017-09-12	39.470	40.110	39.420	40.000	32.479	2,877,219
2017-09-11	39.340	39.650	39.070	39.400	31.992	4,681,795
2017-09-08	39.200	39.480	38.960	39.160	31.797	4,264,778
2017-09-07	39.800	39.800	39.040	39.210	31.837	3,533,524
2017-09-06	40.040	40.340	39.550	39.620	32.170	5,104,074
2017-09-05	39.890	40.120	39.760	40.000	32.479	4,168,189
2017-09-01	39.670	40.070	39.490	39.890	32.389	3,953,925
2017-08-31	39.340	40.000	39.260	39.590	32.146	7,634,270
2017-08-30	38.930	39.220	38.680	39.140	31.780	3,427,063
2017-08-29	38.700	38.875	38.475	38.750	31.464	2,576,848
2017-08-28	38.910	38.990	38.610	38.840	31.537	2,652,650
2017-08-25	38.870	39.120	38.720	38.830	31.529	3,941,935
2017-08-24	38.640	38.840	38.430	38.590	31.334	5,425,734
2017-08-23	38.370	38.840	38.270	38.560	31.309	6,255,028
2017-08-22	38.340	38.650	37.770	38.620	31.358	8,637,403
2017-08-21	37.150	38.830	37.141	38.270	31.074	13,091,930
2017-08-18	36.870	37.420	36.740	37.050	30.083	4,523,953
2017-08-17	37.450	37.710	36.820	36.890	29.953	10,463,460
2017-08-16	37.920	37.970	37.370	37.550	30.489	9,637,725
2017-08-15	38.470	38.500	37.750	37.830	30.717	6,708,243
2017-08-14	38.950	38.985	38.540	38.650	31.383	3,155,273
2017-08-11	39.000	39.105	38.650	38.670	31.399	2,936,758
2017-08-10	39.190	39.410	38.810	38.890	31.577	4,337,093
2017-08-09	39.460	39.625	39.310	39.450	32.032	3,493,821
2017-08-08	39.715	39.980	39.410	39.610	32.162	5,272,855
2017-08-07	39.201	39.880	39.160	39.780	32.300	5,036,535
2017-08-04	39.420	39.420	38.910	39.170	31.805	6,439,660
2017-08-03	39.340	39.510	38.770	39.460	32.040	4,998,570
2017-08-02	38.600	39.480	38.510	39.370	31.967	5,682,631
2017-08-01	39.100	39.150	38.540	38.750	31.464	5,365,934
2017-07-31	39.640	39.690	38.650	38.950	31.626	8,509,206
2017-07-28	40.040	40.200	38.900	39.640	32.186	14,471,830
2017-07-27	40.010	40.500	38.750	40.140	32.592	17,869,961
2017-07-26	44.080	44.180	43.310	43.320	35.174	7,298,484
2017-07-25	44.350	44.370	43.930	44.180	35.873	4,867,118
2017-07-24	44.100	44.190	43.900	44.000	35.727	3,308,467
2017-07-21	44.040	44.270	43.900	44.190	35.881	3,006,415
2017-07-20	44.160	44.240	43.870	44.110	35.816	2,876,943
2017-07-19	44.070	44.160	43.850	44.150	35.848	2,986,773
2017-07-18	43.970	44.080	43.780	44.000	35.727	3,553,421
2017-07-17	43.840	44.180	43.793	44.090	35.800	2,973,719
2017-07-14	43.550	44.090	43.380	43.870	35.621	3,443,319
2017-07-13	43.300	43.775	43.300	43.550	35.361	3,331,507
2017-07-12	43.330	43.710	43.310	43.400	35.239	2,813,370
2017-07-11	43.310	43.460	42.865	43.080	34.980	5,877,472
2017-07-10	43.150	43.790	43.060	43.380	35.223	3,164,486
2017-07-07	43.140	43.320	43.005	43.160	35.045	2,760,524
2017-07-06	43.480	43.510	43.030	43.050	34.955	2,697,547
2017-07-05	43.300	43.700	43.210	43.570	35.377	3,759,104

← NewerPage 39 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.