Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	34.356	34.427	34.150	34.302	23.688	2,057,631
2015-08-05	34.544	34.561	34.105	34.257	23.657	1,941,273
2015-08-04	34.239	34.749	34.132	34.248	23.650	2,961,154
2015-08-03	33.998	34.230	33.523	34.168	23.595	3,814,692
2015-07-31	33.300	34.382	33.291	33.998	23.477	5,520,779
2015-07-30	32.772	33.174	32.763	33.049	22.822	3,236,080
2015-07-29	32.611	33.022	32.494	32.924	22.736	6,030,071
2015-07-28	32.637	32.709	32.145	32.611	22.520	6,975,066
2015-07-27	32.423	32.772	32.396	32.476	22.427	3,196,927
2015-07-24	33.121	33.148	32.597	32.611	22.520	2,874,845
2015-07-23	33.273	33.532	33.103	33.174	22.909	2,353,112
2015-07-22	33.917	33.966	33.282	33.282	22.983	2,705,443
2015-07-21	34.239	34.329	34.069	34.078	23.406	2,095,321
2015-07-20	34.329	34.347	34.136	34.284	23.548	2,268,315
2015-07-17	34.436	34.499	34.203	34.365	23.603	1,961,774
2015-07-16	34.391	34.651	34.347	34.499	23.695	4,073,528
2015-07-15	34.141	34.257	33.899	34.159	23.462	2,006,095
2015-07-14	34.132	34.311	34.042	34.105	23.425	3,096,613
2015-07-13	34.007	34.230	33.989	34.123	23.437	2,240,748
2015-07-10	34.347	34.445	33.702	33.756	23.185	3,284,553
2015-07-09	34.150	34.454	33.971	33.980	23.339	3,865,244
2015-07-08	34.248	34.347	33.720	33.801	23.216	1,621,338
2015-07-07	34.212	34.660	33.881	34.624	23.781	2,367,050
2015-07-06	34.007	34.418	33.962	34.195	23.486	1,696,849
2015-07-02	34.839	34.902	34.239	34.374	23.609	1,977,060
2015-07-01	34.651	34.785	34.454	34.758	23.873	2,184,552
2015-06-30	34.544	34.660	34.212	34.436	23.652	3,081,644
2015-06-29	34.902	35.000	34.275	34.302	23.560	1,852,636
2015-06-26	35.098	35.394	35.022	35.251	24.212	2,227,434
2015-06-25	35.483	35.698	35.072	35.089	24.101	2,082,206
2015-06-24	35.608	35.796	35.501	35.528	24.402	3,198,336
2015-06-23	35.823	35.958	35.550	35.644	24.482	3,073,185
2015-06-22	36.020	36.154	35.796	35.796	24.586	2,035,168
2015-06-19	36.047	36.181	35.868	35.922	24.673	2,280,881
2015-06-18	36.154	36.432	36.020	36.199	24.863	2,595,082
2015-06-17	35.734	36.235	35.698	36.038	24.752	2,393,980
2015-06-16	35.474	35.752	35.242	35.725	24.537	1,976,902
2015-06-15	35.743	35.752	35.080	35.474	24.365	1,920,219
2015-06-12	36.244	36.253	35.913	36.047	24.759	1,708,429
2015-06-11	36.280	36.405	36.154	36.333	24.955	1,252,067
2015-06-10	36.083	36.396	36.038	36.217	24.875	1,281,509
2015-06-09	35.904	36.119	35.823	36.002	24.728	1,773,749
2015-06-08	35.913	36.038	35.819	35.868	24.636	2,014,019
2015-06-05	35.805	36.020	35.743	35.993	24.722	1,298,090
2015-06-04	36.011	36.186	35.850	35.904	24.660	1,474,397
2015-06-03	36.280	36.432	36.136	36.289	24.925	1,141,178
2015-06-02	35.993	36.172	35.841	36.119	24.637	3,009,908
2015-06-01	36.145	36.208	35.940	36.038	24.582	2,103,874
2015-05-29	36.494	36.494	36.056	36.119	24.637	3,050,274
2015-05-28	36.369	36.477	36.226	36.468	24.875	1,744,185
2015-05-27	36.145	36.508	36.128	36.486	24.887	1,586,880
2015-05-26	36.512	36.575	36.145	36.172	24.674	2,874,044
2015-05-22	36.512	36.745	36.387	36.629	24.985	2,307,673
2015-05-21	36.441	36.817	36.298	36.593	24.961	4,762,071
2015-05-20	35.734	36.575	35.734	36.539	24.924	8,044,873
2015-05-19	35.752	36.235	35.716	35.966	24.533	5,706,741
2015-05-18	35.215	35.707	35.179	35.573	24.265	2,252,374
2015-05-15	35.412	35.573	35.215	35.322	24.094	2,327,961
2015-05-14	35.349	35.519	35.040	35.447	24.179	3,290,855
2015-05-13	35.018	35.349	35.018	35.152	23.978	2,791,213

← NewerPage 48 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.