Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	43.610	43.740	43.115	43.250	35.118	2,933,859
2017-06-30	42.800	43.710	42.780	43.360	35.207	5,918,521
2017-06-29	42.880	43.030	42.330	42.550	34.549	4,899,923
2017-06-28	42.460	42.930	42.390	42.880	34.817	5,718,623
2017-06-27	42.280	42.280	42.030	42.150	34.224	4,371,256
2017-06-26	41.730	42.420	41.730	42.310	34.354	5,475,309
2017-06-23	41.940	42.020	41.670	41.820	33.753	16,759,590
2017-06-22	41.410	42.110	41.280	41.820	33.753	3,927,762
2017-06-21	42.080	42.170	41.400	41.450	33.455	4,206,318
2017-06-20	42.300	42.320	41.880	42.010	33.907	4,473,697
2017-06-19	42.140	42.700	42.140	42.540	34.335	5,602,627
2017-06-16	41.960	42.140	41.625	41.860	33.786	5,166,480
2017-06-15	41.500	41.995	41.500	41.940	33.850	4,168,296
2017-06-14	42.010	42.095	41.580	41.860	33.786	4,668,485
2017-06-13	41.430	41.950	41.390	41.920	33.834	4,885,884
2017-06-12	41.810	41.960	41.230	41.470	33.471	7,140,442
2017-06-09	41.090	42.090	40.940	42.070	33.955	4,641,648
2017-06-08	41.130	41.374	41.090	41.270	33.310	3,944,191
2017-06-07	41.340	41.410	40.780	41.160	33.221	6,530,274
2017-06-06	41.850	41.870	41.230	41.260	33.301	5,939,679
2017-06-05	42.070	42.390	42.030	42.040	33.931	6,086,745
2017-06-02	42.210	42.470	42.080	42.250	34.101	3,091,458
2017-06-01	41.970	42.270	41.780	42.180	34.044	4,135,459
2017-05-31	42.080	42.110	41.568	41.760	33.705	4,880,327
2017-05-30	41.990	42.075	41.790	41.980	33.883	2,524,950
2017-05-26	42.080	42.200	41.940	42.030	33.923	3,261,466
2017-05-25	42.160	42.360	41.935	42.160	34.028	4,372,385
2017-05-24	41.960	42.095	41.740	42.020	33.915	2,979,089
2017-05-23	42.740	42.740	41.940	41.980	33.883	3,503,456
2017-05-22	42.810	43.040	42.600	42.640	34.415	2,897,693
2017-05-19	41.820	42.940	41.790	42.600	34.383	7,334,164
2017-05-18	41.380	41.950	41.240	41.770	33.713	4,568,828
2017-05-17	41.620	41.650	41.230	41.330	33.358	4,670,953
2017-05-16	42.610	42.730	41.960	42.070	33.955	4,339,260
2017-05-15	42.030	42.720	42.030	42.450	34.262	6,970,743
2017-05-12	41.870	42.130	41.650	42.040	33.931	4,340,051
2017-05-11	42.160	42.300	41.740	41.910	33.826	2,916,011
2017-05-10	41.930	42.465	41.900	42.410	34.230	4,423,121
2017-05-09	42.000	42.140	41.850	42.010	33.907	4,376,536
2017-05-08	41.900	42.100	41.840	42.020	33.915	2,620,390
2017-05-05	41.580	42.000	41.580	41.970	33.875	3,315,928
2017-05-04	41.740	41.810	41.436	41.470	33.471	3,219,655
2017-05-03	41.340	41.660	41.101	41.610	33.584	4,932,548
2017-05-02	41.570	41.830	41.180	41.460	33.463	4,911,534
2017-05-01	41.770	41.850	41.330	41.510	33.503	5,670,345
2017-04-28	42.220	42.280	41.415	41.570	33.552	6,319,857
2017-04-27	41.930	42.660	41.330	42.160	34.028	7,485,695
2017-04-26	43.160	43.610	43.030	43.050	34.746	5,503,542
2017-04-25	42.990	43.380	42.990	43.200	34.867	4,372,460
2017-04-24	42.500	43.100	42.380	42.910	34.633	5,542,750
2017-04-21	41.700	42.160	41.590	42.040	33.931	3,904,815
2017-04-20	41.520	41.940	41.390	41.730	33.681	2,947,836
2017-04-19	41.600	41.740	41.180	41.280	33.318	3,809,619
2017-04-18	40.910	41.520	40.840	41.350	33.374	3,707,380
2017-04-17	40.630	41.120	40.360	41.090	33.164	4,277,077
2017-04-13	40.840	41.010	40.600	40.600	32.769	2,526,635
2017-04-12	41.190	41.260	40.680	40.900	33.011	3,432,744
2017-04-11	41.100	41.280	40.978	41.220	33.269	4,184,813
2017-04-10	41.030	41.460	40.930	41.120	33.189	3,297,767
2017-04-07	41.140	41.319	40.880	40.990	33.084	3,282,512

← NewerPage 40 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.