Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	35.036	35.063	34.794	35.027	25.303	2,772,111
2016-04-22	34.660	35.353	34.642	35.072	25.336	3,357,447
2016-04-21	33.291	35.027	33.183	34.758	25.109	5,590,274
2016-04-20	32.798	32.977	32.476	32.807	23.700	2,291,132
2016-04-19	33.210	33.407	32.870	32.870	23.613	3,225,174
2016-04-18	32.825	33.235	32.691	33.067	23.754	1,324,734
2016-04-15	33.183	33.246	32.807	32.924	23.651	1,417,440
2016-04-14	32.888	33.165	32.709	33.139	23.806	2,821,797
2016-04-13	32.297	32.942	32.244	32.852	23.600	2,536,316
2016-04-12	31.921	32.458	31.919	32.190	23.124	1,675,433
2016-04-11	31.734	32.150	31.734	31.895	22.912	1,980,570
2016-04-08	31.635	32.172	31.617	31.698	22.771	2,453,996
2016-04-07	31.447	31.751	31.107	31.367	22.533	3,918,831
2016-04-06	31.635	31.698	31.018	31.537	22.655	5,000,900
2016-04-05	32.163	32.163	31.331	31.698	22.771	5,542,008
2016-04-04	32.906	32.991	32.664	32.673	23.471	1,383,144
2016-04-01	32.628	33.013	32.414	32.942	23.664	1,955,152
2016-03-31	32.763	32.960	32.602	32.852	23.600	2,795,990
2016-03-30	32.619	32.942	32.432	32.772	23.542	3,434,732
2016-03-29	32.217	32.485	32.136	32.360	23.246	2,890,716
2016-03-28	32.369	32.557	32.306	32.369	23.253	2,053,446
2016-03-24	31.877	32.244	31.671	32.226	23.150	2,000,653
2016-03-23	32.270	32.387	31.930	31.966	22.964	2,425,445
2016-03-22	32.539	32.673	32.270	32.369	23.253	3,208,001
2016-03-21	32.790	32.790	32.539	32.673	23.471	2,124,392
2016-03-18	32.942	33.049	32.673	32.718	23.504	5,077,873
2016-03-17	32.566	32.933	32.503	32.825	23.581	1,994,371
2016-03-16	32.136	32.673	31.984	32.530	23.369	1,181,530
2016-03-15	32.333	32.342	32.100	32.297	23.201	1,071,688
2016-03-14	32.423	32.678	32.369	32.611	23.426	1,189,911
2016-03-11	31.877	32.494	31.872	32.467	23.324	1,549,297
2016-03-10	32.253	32.449	31.564	31.698	22.771	2,161,507
2016-03-09	32.163	32.324	32.136	32.208	23.137	1,522,213
2016-03-08	32.369	32.441	31.903	32.029	22.800	2,887,989
2016-03-07	32.369	32.584	32.163	32.512	23.144	1,899,837
2016-03-04	32.324	32.557	32.136	32.485	23.125	2,901,131
2016-03-03	31.966	32.356	31.930	32.324	23.010	2,223,186
2016-03-02	32.217	32.315	31.957	32.100	22.851	2,452,725
2016-03-01	31.716	32.235	31.653	32.235	22.947	4,043,873
2016-02-29	31.626	31.707	31.376	31.483	22.412	5,408,382
2016-02-26	31.322	31.747	31.268	31.689	22.558	3,618,548
2016-02-25	30.919	31.223	30.472	31.214	22.220	4,810,778
2016-02-24	30.024	30.830	29.541	30.785	21.915	4,623,448
2016-02-23	30.427	30.763	30.141	30.266	21.545	3,175,835
2016-02-22	30.087	30.651	30.087	30.579	21.768	4,195,917
2016-02-19	30.821	30.874	29.666	30.042	21.386	7,676,988
2016-02-18	31.286	31.367	30.821	30.874	21.978	3,830,787
2016-02-17	30.606	31.376	30.570	31.277	22.265	3,350,330
2016-02-16	30.427	30.740	30.176	30.606	21.787	3,213,046
2016-02-12	30.006	30.087	29.532	29.997	21.354	4,829,901
2016-02-11	30.087	30.302	29.456	29.756	21.182	2,863,539
2016-02-10	31.053	31.322	30.467	30.516	21.724	4,315,593
2016-02-09	30.839	31.188	30.776	31.009	22.074	3,356,791
2016-02-08	31.044	31.183	30.758	31.080	22.125	3,081,585
2016-02-05	31.000	31.322	30.848	31.304	22.284	5,099,664
2016-02-04	30.418	31.340	30.311	31.053	22.106	4,525,765
2016-02-03	30.454	30.937	30.239	30.678	21.838	5,171,426
2016-02-02	30.212	30.284	30.015	30.203	21.501	4,370,253
2016-02-01	30.597	30.865	30.096	30.499	21.711	3,568,222
2016-01-29	30.686	31.112	30.373	30.776	21.908	4,978,207

← NewerPage 45 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.