Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	42.830	43.630	42.628	43.610	34.989	10,411,770
2017-01-09	42.620	42.750	42.353	42.600	34.178	3,569,930
2017-01-06	41.950	43.150	41.950	42.790	34.331	6,010,175
2017-01-05	42.460	42.640	41.800	41.940	33.649	5,184,847
2017-01-04	42.440	42.590	42.230	42.490	34.090	5,106,778
2017-01-03	41.630	42.540	41.470	42.430	34.042	9,454,531
2016-12-30	41.800	42.000	40.990	41.190	33.047	4,885,590
2016-12-29	41.800	42.090	41.390	41.680	33.440	3,151,407
2016-12-28	42.530	42.780	41.790	41.860	33.585	4,058,442
2016-12-27	42.450	42.700	42.271	42.370	33.994	3,172,317
2016-12-23	42.660	42.760	42.380	42.500	34.098	2,422,552
2016-12-22	42.800	43.140	42.467	42.610	34.186	3,817,055
2016-12-21	43.000	43.490	42.800	42.810	34.347	5,183,759
2016-12-20	42.650	42.950	42.190	42.870	34.395	4,318,132
2016-12-19	42.090	42.480	41.930	42.310	33.946	4,807,779
2016-12-16	42.480	42.670	41.950	42.080	33.761	12,472,770
2016-12-15	42.980	43.370	42.380	42.420	34.034	8,167,495
2016-12-14	43.180	43.813	42.910	42.990	34.491	5,263,071
2016-12-13	43.650	43.850	43.330	43.440	34.852	5,776,001
2016-12-12	43.330	43.800	43.260	43.390	34.812	4,725,129
2016-12-09	43.680	43.850	43.505	43.730	34.884	5,066,927
2016-12-08	44.070	44.230	43.530	43.650	34.820	5,674,174
2016-12-07	44.350	44.500	43.720	44.270	35.315	6,694,691
2016-12-06	44.480	44.480	43.410	44.100	35.179	9,801,836
2016-12-05	45.390	45.905	44.550	44.630	35.602	6,506,377
2016-12-02	45.670	45.780	44.980	45.320	36.153	4,771,381
2016-12-01	45.100	45.810	45.100	45.730	36.480	6,192,050
2016-11-30	45.550	45.820	44.980	44.980	35.881	4,012,877
2016-11-29	44.920	45.870	44.920	45.380	36.200	5,292,583
2016-11-28	45.730	46.170	44.960	44.970	35.873	6,220,382
2016-11-25	45.650	45.890	45.530	45.890	36.607	1,412,617
2016-11-23	45.250	45.640	45.210	45.610	36.384	3,651,303
2016-11-22	44.930	45.350	44.760	45.250	36.097	4,480,011
2016-11-21	44.780	45.030	44.640	44.850	35.778	4,570,030
2016-11-18	44.620	44.860	44.550	44.710	35.666	4,641,822
2016-11-17	44.670	45.000	44.540	44.740	35.690	4,809,201
2016-11-16	44.520	44.590	44.200	44.510	35.506	4,424,378
2016-11-15	44.260	44.600	44.110	44.500	35.498	5,239,604
2016-11-14	44.260	44.380	43.270	44.070	35.155	6,311,338
2016-11-11	45.030	45.270	43.930	44.160	35.227	6,603,748
2016-11-10	44.110	45.310	44.110	45.250	36.097	9,670,984
2016-11-09	43.700	44.380	42.890	43.840	34.972	10,083,780
2016-11-08	43.000	44.380	42.330	43.940	35.052	12,196,070
2016-11-07	41.600	42.030	41.270	41.570	33.161	7,389,754
2016-11-04	40.970	41.180	40.645	40.880	32.611	5,362,540
2016-11-03	41.490	41.640	40.620	40.810	32.555	4,515,132
2016-11-02	41.240	41.490	41.080	41.350	32.986	7,198,554
2016-11-01	40.810	41.580	40.810	41.260	32.914	8,530,978
2016-10-31	39.290	40.650	39.160	40.320	32.164	16,630,561
2016-10-28	39.359	39.556	38.974	39.162	27.491	6,006,887
2016-10-27	39.574	39.744	39.229	39.386	27.648	4,656,699
2016-10-26	39.126	39.547	39.046	39.457	27.698	3,890,415
2016-10-25	39.618	39.690	39.153	39.296	27.585	3,972,577
2016-10-24	39.887	40.021	39.547	39.726	27.887	3,601,973
2016-10-21	39.260	39.520	38.894	39.431	27.679	3,719,124
2016-10-20	39.708	39.896	39.529	39.547	27.761	5,724,810
2016-10-19	39.547	40.097	39.368	39.717	27.880	4,714,125
2016-10-18	39.583	39.618	39.246	39.350	27.623	7,937,693
2016-10-17	39.278	40.106	39.073	39.144	27.478	10,730,110
2016-10-14	39.198	39.645	39.077	39.269	27.566	5,328,612

← NewerPage 42 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.