Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	30.436	30.597	29.881	29.962	21.329	4,598,001
2016-01-27	30.373	31.094	29.944	30.087	21.418	6,547,811
2016-01-26	30.087	30.651	29.613	30.409	21.647	8,051,446
2016-01-25	29.407	30.776	28.700	30.561	21.755	22,872,478
2016-01-22	27.178	27.523	27.017	27.375	19.488	2,124,465
2016-01-21	26.659	27.205	26.449	26.838	19.105	2,977,712
2016-01-20	26.445	26.919	25.899	26.686	18.997	4,572,263
2016-01-19	27.581	27.581	26.968	27.313	19.312	4,565,503
2016-01-15	26.409	27.223	26.409	27.107	19.167	4,019,242
2016-01-14	26.740	27.308	26.489	27.044	19.122	3,916,469
2016-01-13	27.930	28.225	26.543	26.677	18.863	3,161,892
2016-01-12	27.563	28.011	27.143	27.357	19.344	4,440,918
2016-01-11	27.143	27.313	26.883	27.098	19.160	3,598,926
2016-01-08	27.313	27.501	27.035	27.089	19.154	3,259,226
2016-01-07	27.268	27.545	27.017	27.134	19.186	3,120,595
2016-01-06	27.411	27.850	27.232	27.841	19.686	5,867,827
2016-01-05	28.422	28.610	27.948	28.109	19.876	3,283,125
2016-01-04	28.136	28.552	28.091	28.449	20.116	3,319,017
2015-12-31	28.664	28.959	28.530	28.539	20.179	2,017,020
2015-12-30	29.129	29.255	28.771	28.816	20.375	1,539,030
2015-12-29	28.968	29.246	28.942	29.219	20.660	1,870,996
2015-12-28	28.673	28.906	28.512	28.816	20.375	1,455,205
2015-12-24	28.789	28.968	28.601	28.727	20.312	1,311,036
2015-12-23	28.664	29.138	28.655	28.932	20.458	3,816,916
2015-12-22	27.975	28.583	27.912	28.413	20.091	2,325,419
2015-12-21	27.841	28.073	27.715	27.903	19.730	2,769,457
2015-12-18	27.859	27.966	27.599	27.599	19.515	4,127,369
2015-12-17	28.771	28.915	27.966	27.993	19.793	3,852,707
2015-12-16	28.575	28.906	28.387	28.834	20.388	2,234,674
2015-12-15	28.682	28.977	28.199	28.494	20.148	4,835,510
2015-12-14	28.736	28.816	28.172	28.431	20.103	5,173,859
2015-12-11	29.264	29.452	28.977	29.049	20.540	3,049,676
2015-12-10	29.756	29.792	29.425	29.496	20.856	6,414,899
2015-12-09	29.648	30.114	29.541	29.756	21.040	1,890,092
2015-12-08	29.980	30.194	29.675	29.738	20.822	2,028,576
2015-12-07	30.329	30.427	30.060	30.275	21.198	2,067,287
2015-12-04	30.284	30.463	29.971	30.391	21.280	3,223,203
2015-12-03	30.588	30.749	29.997	30.194	21.142	2,605,459
2015-12-02	31.206	31.295	30.409	30.508	21.361	4,058,757
2015-12-01	31.671	31.787	31.125	31.313	21.925	2,733,010
2015-11-30	31.572	31.921	31.510	31.599	22.125	2,709,715
2015-11-27	31.572	31.725	31.322	31.456	22.025	1,013,117
2015-11-25	31.510	31.662	31.179	31.546	22.088	2,654,977
2015-11-24	31.456	31.635	31.206	31.510	22.063	3,723,824
2015-11-23	31.429	31.979	31.277	31.599	22.125	3,054,896
2015-11-20	32.118	32.315	31.742	31.895	22.332	4,387,936
2015-11-19	32.100	32.208	31.832	32.065	22.451	1,762,924
2015-11-18	31.769	32.118	31.608	32.074	22.458	2,851,896
2015-11-17	32.118	32.217	31.644	31.751	22.232	3,669,163
2015-11-16	31.519	32.091	31.393	31.957	22.376	5,336,872
2015-11-13	31.000	31.868	30.543	31.599	22.125	7,657,889
2015-11-12	33.139	33.353	32.619	32.664	22.871	3,019,157
2015-11-11	33.353	33.658	33.273	33.416	23.397	3,205,807
2015-11-10	32.888	33.067	32.526	32.861	23.009	2,776,862
2015-11-09	33.031	33.201	32.834	32.906	23.040	3,108,469
2015-11-06	32.861	33.148	32.673	33.130	23.197	1,854,702
2015-11-05	33.148	33.264	32.781	33.040	23.134	1,417,532
2015-11-04	33.255	33.461	33.027	33.112	23.184	3,811,770
2015-11-03	33.156	33.342	32.960	33.192	23.241	1,568,701
2015-11-02	32.646	33.246	32.485	33.165	23.222	1,920,950

← NewerPage 46 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.