Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	41.020	41.415	40.890	41.180	33.237	4,143,877
2017-04-05	41.510	41.920	40.960	40.980	33.076	3,276,530
2017-04-04	41.090	41.530	40.950	41.300	33.334	3,164,764
2017-04-03	42.150	42.270	40.980	41.170	33.229	5,869,763
2017-03-31	42.150	42.380	41.970	42.120	33.996	3,800,317
2017-03-30	42.180	42.400	41.910	42.140	34.012	2,945,109
2017-03-29	41.730	42.360	41.590	42.250	34.101	3,467,525
2017-03-28	41.220	41.950	41.095	41.740	33.689	4,177,830
2017-03-27	40.830	41.515	40.660	41.360	33.382	3,659,038
2017-03-24	41.450	41.450	40.790	41.220	33.269	5,944,453
2017-03-23	41.730	42.070	41.410	41.500	33.495	4,278,708
2017-03-22	41.380	41.895	41.110	41.810	33.745	3,972,395
2017-03-21	42.400	42.565	41.330	41.380	33.398	7,114,036
2017-03-20	41.960	42.450	41.780	42.270	34.117	5,224,743
2017-03-17	41.960	42.060	41.690	41.970	33.673	7,041,170
2017-03-16	42.140	42.450	41.690	41.770	33.512	5,082,411
2017-03-15	41.120	42.050	41.010	41.930	33.641	4,746,810
2017-03-14	41.060	41.140	40.720	40.890	32.806	3,517,576
2017-03-13	40.810	41.260	40.670	41.240	33.087	5,567,614
2017-03-10	41.100	42.270	40.630	41.230	33.079	5,340,920
2017-03-09	41.260	41.330	40.440	40.820	32.750	4,723,620
2017-03-08	41.460	41.620	41.100	41.140	33.007	4,517,619
2017-03-07	41.640	41.920	41.380	41.470	33.272	3,810,599
2017-03-06	41.650	41.830	41.470	41.760	33.504	4,173,550
2017-03-03	42.200	42.230	41.840	42.060	33.745	3,279,128
2017-03-02	42.630	42.730	42.225	42.270	33.913	3,384,202
2017-03-01	42.250	42.850	42.250	42.680	34.242	4,738,145
2017-02-28	42.170	42.540	41.880	41.940	33.649	7,027,177
2017-02-27	41.720	42.270	41.710	42.240	33.889	3,628,268
2017-02-24	41.380	41.820	41.250	41.820	33.552	4,854,391
2017-02-23	42.370	42.370	41.460	41.490	33.288	5,052,925
2017-02-22	42.370	42.494	41.925	42.170	33.833	4,387,719
2017-02-21	42.080	42.800	41.990	42.630	34.202	6,770,852
2017-02-17	41.580	42.140	41.440	41.910	33.625	5,994,423
2017-02-16	41.620	41.810	41.380	41.680	33.440	5,548,953
2017-02-15	41.350	41.730	40.630	41.620	33.392	8,504,316
2017-02-14	41.610	41.800	40.950	41.490	33.288	6,170,341
2017-02-13	42.030	42.090	41.600	41.750	33.496	4,764,402
2017-02-10	41.340	42.070	41.170	41.850	33.576	6,262,651
2017-02-09	41.070	41.555	40.960	41.310	33.143	5,818,972
2017-02-08	41.230	41.340	40.810	41.010	32.903	7,211,430
2017-02-07	42.520	42.650	41.010	41.230	33.079	8,410,645
2017-02-06	42.590	42.760	42.010	42.300	33.938	6,650,697
2017-02-03	42.320	42.690	42.100	42.660	34.226	6,130,012
2017-02-02	42.480	42.570	42.010	42.300	33.938	7,591,098
2017-02-01	43.200	43.320	42.250	42.500	34.098	10,608,810
2017-01-31	43.590	44.540	43.090	43.980	35.285	9,406,909
2017-01-30	43.730	43.800	43.090	43.770	35.117	4,153,610
2017-01-27	44.630	44.700	43.625	43.730	35.085	4,716,785
2017-01-26	44.130	44.380	43.820	44.300	35.542	5,391,522
2017-01-25	44.250	44.610	43.950	44.190	35.454	4,290,781
2017-01-24	43.390	44.190	43.360	43.950	35.261	5,366,971
2017-01-23	42.700	43.270	42.650	43.240	34.692	4,863,407
2017-01-20	43.100	43.480	42.510	42.900	34.419	5,968,377
2017-01-19	43.060	43.200	42.566	42.870	34.395	3,193,504
2017-01-18	43.150	43.380	42.890	43.090	34.571	3,998,108
2017-01-17	43.510	43.550	42.880	43.110	34.587	4,710,348
2017-01-13	43.760	44.000	43.630	43.660	35.029	4,866,232
2017-01-12	44.190	44.220	43.080	43.790	35.133	5,546,912
2017-01-11	43.660	44.417	43.590	44.080	35.366	14,690,570

← NewerPage 41 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.