Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	38.517	38.759	38.365	38.687	28.292	3,269,284
2016-07-19	38.606	38.750	38.454	38.669	28.145	2,122,747
2016-07-18	38.794	38.803	38.490	38.615	28.106	1,476,550
2016-07-15	38.911	38.938	38.441	38.651	28.132	3,139,138
2016-07-14	39.134	39.340	38.768	38.785	28.229	2,038,305
2016-07-13	38.589	38.848	38.329	38.759	28.210	3,308,971
2016-07-12	38.696	38.902	38.499	38.571	28.073	3,217,165
2016-07-11	38.454	38.696	38.329	38.445	27.982	1,666,166
2016-07-08	37.568	38.329	36.083	38.275	27.858	4,759,941
2016-07-07	37.192	37.488	36.835	37.345	27.181	3,152,468
2016-07-06	37.040	37.237	36.575	37.192	27.070	3,560,936
2016-07-05	38.248	38.248	37.166	37.219	27.089	3,520,411
2016-07-01	38.248	38.785	38.123	38.374	27.930	2,084,503
2016-06-30	37.497	38.392	37.497	38.123	27.747	4,774,675
2016-06-29	37.228	37.434	36.902	37.318	27.161	3,204,049
2016-06-28	36.360	36.700	35.796	36.638	26.666	5,789,243
2016-06-27	36.826	36.870	35.626	35.993	26.197	4,474,143
2016-06-24	37.935	38.257	37.094	37.228	27.096	8,887,682
2016-06-23	39.304	39.358	39.152	39.349	28.640	1,699,057
2016-06-22	38.705	38.991	38.565	38.902	28.314	1,488,750
2016-06-21	38.660	38.884	38.526	38.642	28.125	2,623,636
2016-06-20	38.902	39.179	38.571	38.624	28.112	2,521,778
2016-06-17	38.705	38.723	38.311	38.472	28.001	2,609,058
2016-06-16	38.383	38.776	38.069	38.696	28.164	3,423,166
2016-06-15	38.821	38.915	38.472	38.526	28.040	2,040,909
2016-06-14	38.705	38.991	38.490	38.750	28.203	2,121,295
2016-06-13	38.893	39.184	38.732	38.750	28.203	2,686,692
2016-06-10	38.866	39.233	38.714	38.920	28.327	2,365,557
2016-06-09	38.606	39.157	38.499	39.099	28.457	3,172,910
2016-06-08	38.902	39.081	38.768	38.875	28.294	3,023,899
2016-06-07	38.866	39.072	38.803	38.857	28.070	2,592,233
2016-06-06	38.848	38.973	38.580	38.768	28.006	2,967,027
2016-06-03	38.839	38.875	38.387	38.714	27.967	2,121,627
2016-06-02	38.660	38.929	38.436	38.875	28.083	3,328,248
2016-06-01	37.908	38.723	37.658	38.696	27.954	4,078,898
2016-05-31	38.248	38.356	37.926	38.141	27.553	2,642,795
2016-05-27	38.114	38.338	38.069	38.195	27.592	1,953,450
2016-05-26	38.472	38.535	38.025	38.150	27.560	2,630,789
2016-05-25	37.962	38.472	37.926	38.204	27.598	2,980,128
2016-05-24	37.022	37.971	36.951	37.899	27.379	3,276,343
2016-05-23	36.835	37.103	36.629	36.861	26.629	3,506,832
2016-05-20	36.333	36.843	36.324	36.808	26.590	3,933,964
2016-05-19	35.761	36.253	35.591	36.110	26.086	2,990,288
2016-05-18	35.725	36.342	35.501	35.975	25.989	3,839,854
2016-05-17	35.859	36.280	35.483	35.904	25.937	5,730,893
2016-05-16	34.409	36.163	34.203	36.002	26.008	4,917,520
2016-05-13	34.544	35.063	34.168	34.338	24.806	1,982,778
2016-05-12	34.436	34.946	34.338	34.633	25.019	3,431,464
2016-05-11	34.347	34.615	34.083	34.436	24.877	2,674,604
2016-05-10	33.846	34.347	33.738	34.257	24.747	2,625,362
2016-05-09	33.514	33.828	33.479	33.720	24.360	1,664,400
2016-05-06	33.040	33.756	32.861	33.702	24.347	2,411,029
2016-05-05	33.416	33.801	33.300	33.326	24.075	2,581,342
2016-05-04	33.649	33.819	33.094	33.407	24.133	3,548,605
2016-05-03	34.033	34.033	33.407	33.819	24.431	3,342,674
2016-05-02	34.597	34.749	34.177	34.293	24.773	2,313,073
2016-04-29	34.803	34.830	34.159	34.472	24.903	3,602,239
2016-04-28	35.215	35.895	35.089	35.259	25.471	2,443,784
2016-04-27	35.295	35.716	35.251	35.546	25.678	2,936,267
2016-04-26	35.036	35.474	35.036	35.295	25.497	2,754,787

← NewerPage 44 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.