Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	39.189	39.314	38.383	38.920	27.321	5,997,073
2016-10-12	39.583	39.771	39.395	39.547	27.761	3,606,127
2016-10-11	39.663	40.102	39.395	39.592	27.793	4,336,904
2016-10-10	40.674	40.853	39.985	40.039	28.107	3,736,371
2016-10-07	40.979	41.149	40.487	40.531	28.452	3,851,290
2016-10-06	40.970	41.109	40.585	40.853	28.678	3,797,200
2016-10-05	40.818	41.560	40.755	41.122	28.867	4,951,312
2016-10-04	41.525	41.641	40.495	40.692	28.565	4,639,151
2016-10-03	41.453	41.936	41.355	41.471	29.112	4,764,789
2016-09-30	41.426	41.874	40.997	41.641	29.231	6,368,994
2016-09-29	41.364	41.722	40.943	41.086	28.842	7,051,552
2016-09-28	40.504	41.498	40.343	41.355	29.030	9,520,472
2016-09-27	39.645	40.317	39.028	40.254	28.257	9,300,756
2016-09-26	39.368	39.860	38.956	39.636	27.824	4,386,721
2016-09-23	40.057	40.182	39.726	39.726	27.887	5,536,811
2016-09-22	40.209	40.585	40.111	40.236	28.245	4,841,285
2016-09-21	39.610	39.914	39.346	39.869	27.987	8,083,251
2016-09-20	39.753	39.833	39.171	39.323	27.604	7,665,793
2016-09-19	40.012	40.057	39.260	39.556	27.767	6,704,291
2016-09-16	39.797	40.182	39.645	39.869	27.987	8,395,746
2016-09-15	39.815	40.066	39.565	39.627	27.818	7,446,201
2016-09-14	40.200	40.254	39.708	39.851	27.975	7,276,762
2016-09-13	40.701	41.023	39.771	40.138	28.176	10,513,710
2016-09-12	40.513	41.525	39.941	41.256	28.961	13,340,200
2016-09-09	42.581	42.688	40.898	40.898	28.710	12,709,690
2016-09-08	42.518	42.939	42.303	42.831	30.067	10,999,310
2016-09-07	43.699	43.789	42.124	42.258	29.665	10,753,580
2016-09-06	42.652	43.825	42.285	43.762	30.720	6,146,416
2016-09-02	40.709	41.220	40.557	40.799	29.990	27,851,143
2016-09-01	39.134	40.280	39.134	40.280	29.608	6,300,510
2016-08-31	39.215	39.841	38.982	39.090	28.733	4,810,973
2016-08-30	39.689	39.689	39.313	39.376	28.944	5,933,597
2016-08-29	39.134	39.734	39.134	39.627	29.128	3,536,695
2016-08-26	39.483	39.725	39.094	39.108	28.746	3,597,784
2016-08-25	39.430	39.743	39.367	39.483	29.023	4,102,796
2016-08-24	40.235	40.401	39.242	39.528	29.056	5,568,871
2016-08-23	39.868	40.674	39.832	40.378	29.680	6,025,265
2016-08-22	40.083	40.226	39.564	39.680	29.167	2,831,874
2016-08-19	40.065	40.454	39.931	40.235	29.575	2,754,783
2016-08-18	39.537	40.199	39.421	40.190	29.542	3,302,855
2016-08-17	39.304	39.564	38.991	39.537	29.062	3,280,260
2016-08-16	39.466	39.631	38.938	39.340	28.917	3,628,964
2016-08-15	39.233	39.591	39.121	39.510	29.042	1,664,749
2016-08-12	39.716	39.716	39.009	39.206	28.819	2,451,796
2016-08-11	40.020	40.096	39.537	39.815	29.266	2,689,278
2016-08-10	39.994	40.128	39.815	39.985	29.391	1,175,338
2016-08-09	40.539	40.539	39.850	40.029	29.424	1,300,677
2016-08-08	40.602	40.835	40.334	40.423	29.713	1,204,195
2016-08-05	40.155	40.602	40.137	40.557	29.812	1,371,702
2016-08-04	40.307	40.405	39.725	39.931	29.352	2,056,264
2016-08-03	39.940	40.226	39.609	40.226	29.569	3,362,958
2016-08-02	40.817	40.888	40.056	40.280	29.457	2,564,605
2016-08-01	40.781	41.331	40.459	40.951	29.948	3,112,716
2016-07-29	40.280	40.942	40.262	40.781	29.823	2,258,927
2016-07-28	40.745	40.745	40.155	40.638	29.719	1,994,514
2016-07-27	40.817	41.282	40.763	40.933	29.935	3,130,882
2016-07-26	40.450	40.915	40.450	40.790	29.830	2,551,118
2016-07-25	40.933	40.933	40.262	40.423	29.562	2,359,052
2016-07-22	39.841	40.987	39.680	40.951	29.948	5,151,317
2016-07-21	38.705	40.880	38.705	39.913	29.188	9,195,870

← NewerPage 43 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.