Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	32.718	32.843	32.548	32.611	22.833	3,354,208
2015-10-29	32.378	32.691	32.235	32.646	22.859	1,961,066
2015-10-28	32.405	32.709	31.993	32.414	22.696	2,714,425
2015-10-27	32.503	32.619	31.975	32.208	22.552	1,942,918
2015-10-26	33.094	33.237	32.691	32.745	22.927	1,393,963
2015-10-23	33.389	33.505	32.897	33.067	23.153	2,435,092
2015-10-22	32.378	33.640	32.333	33.246	23.278	3,027,508
2015-10-21	32.682	32.825	32.208	32.270	22.595	2,046,959
2015-10-20	32.163	32.803	32.163	32.781	22.824	1,987,172
2015-10-19	32.441	32.664	32.226	32.351	22.525	1,713,379
2015-10-16	32.682	32.816	32.360	32.637	22.724	2,881,885
2015-10-15	32.432	32.655	32.038	32.628	22.718	2,276,580
2015-10-14	31.930	32.512	31.814	32.270	22.469	2,180,266
2015-10-13	32.056	32.414	31.939	31.984	22.270	2,100,526
2015-10-12	32.566	32.628	32.235	32.288	22.481	1,345,038
2015-10-09	32.485	32.727	32.279	32.539	22.656	1,869,921
2015-10-08	31.286	32.602	31.286	32.423	22.575	2,652,678
2015-10-07	31.653	32.217	31.653	31.841	22.170	3,267,221
2015-10-06	31.179	31.555	31.125	31.474	21.914	2,678,966
2015-10-05	30.874	31.322	29.702	31.206	21.727	3,768,649
2015-10-02	29.917	30.776	29.604	30.776	21.428	2,874,285
2015-10-01	30.006	30.346	29.792	30.311	21.104	3,214,477
2015-09-30	30.132	30.337	29.666	29.944	20.849	4,137,608
2015-09-29	30.024	30.114	29.586	29.881	20.805	4,551,477
2015-09-28	30.651	30.713	29.980	30.024	20.905	1,755,483
2015-09-25	30.901	31.044	30.660	30.848	21.478	1,655,774
2015-09-24	30.543	30.713	30.203	30.624	21.322	3,173,029
2015-09-23	31.241	31.349	30.901	30.982	21.572	1,962,406
2015-09-22	31.402	31.447	31.018	31.241	21.752	1,445,110
2015-09-21	31.886	31.993	31.626	31.778	22.126	1,483,044
2015-09-18	32.226	32.226	31.698	31.787	22.132	2,924,301
2015-09-17	32.960	33.130	32.534	32.602	22.699	1,745,162
2015-09-16	32.772	33.076	32.691	33.013	22.986	1,933,270
2015-09-15	32.324	32.816	32.199	32.772	22.818	2,314,020
2015-09-14	32.181	32.262	31.886	32.253	22.456	2,590,348
2015-09-11	31.984	32.181	31.762	32.181	22.407	1,204,513
2015-09-10	32.100	32.235	31.832	31.975	22.263	1,789,167
2015-09-09	32.825	32.897	32.047	32.091	22.344	1,652,428
2015-09-08	32.199	32.575	32.038	32.557	22.668	1,793,893
2015-09-04	31.957	31.957	31.590	31.689	22.064	2,445,953
2015-09-03	32.262	32.830	32.136	32.369	22.537	2,273,303
2015-09-02	32.011	32.217	31.635	32.217	22.432	2,205,156
2015-09-01	31.698	32.118	31.537	31.707	21.895	3,820,696
2015-08-31	32.423	32.736	32.270	32.476	22.427	2,282,047
2015-08-28	32.441	32.655	32.338	32.557	22.482	1,392,167
2015-08-27	32.154	32.637	31.939	32.593	22.507	2,924,854
2015-08-26	31.778	31.850	31.080	31.787	21.951	3,607,728
2015-08-25	31.778	32.002	31.053	31.098	21.475	5,977,018
2015-08-24	30.534	31.886	30.436	30.973	21.389	5,162,107
2015-08-21	32.637	32.718	32.100	32.154	22.204	3,248,862
2015-08-20	33.192	33.371	32.879	32.888	22.711	2,498,640
2015-08-19	33.738	34.311	33.447	33.479	23.119	2,125,902
2015-08-18	33.980	34.195	33.908	34.069	23.527	2,066,089
2015-08-17	33.568	34.069	33.309	33.980	23.465	3,129,783
2015-08-14	33.586	33.783	33.497	33.658	23.243	2,109,433
2015-08-13	33.837	33.935	33.523	33.532	23.156	2,457,988
2015-08-12	33.568	34.096	33.470	33.917	23.422	3,646,960
2015-08-11	34.069	34.159	33.783	33.863	23.385	1,143,963
2015-08-10	34.293	34.561	34.248	34.481	23.811	2,145,022
2015-08-07	34.257	34.338	33.801	33.989	23.471	1,511,422

← NewerPage 47 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.