Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	35.268	35.358	34.928	34.946	23.838	2,882,610
2015-05-11	35.564	35.770	35.340	35.358	24.118	1,720,093
2015-05-08	35.635	35.895	35.447	35.591	24.277	2,694,734
2015-05-07	35.501	35.680	35.251	35.421	24.161	1,363,968
2015-05-06	35.600	35.702	35.170	35.430	24.167	2,456,272
2015-05-05	35.707	35.841	35.246	35.349	24.112	2,324,248
2015-05-04	35.483	35.832	35.483	35.680	24.338	2,223,108
2015-05-01	35.286	35.582	35.259	35.465	24.192	2,680,106
2015-04-30	35.653	35.752	35.134	35.242	24.039	4,628,792
2015-04-29	35.796	36.029	35.635	35.805	24.424	4,054,735
2015-04-28	35.832	35.868	35.412	35.770	24.399	2,527,686
2015-04-27	35.958	36.172	35.707	35.805	24.424	5,573,354
2015-04-24	35.653	37.139	35.546	35.832	24.442	12,090,078
2015-04-23	38.007	38.454	37.926	38.114	25.998	2,827,090
2015-04-22	37.944	38.195	37.694	38.123	26.005	1,481,551
2015-04-21	38.463	38.750	37.993	38.096	25.861	1,722,534
2015-04-20	38.123	38.365	38.043	38.248	25.964	1,360,220
2015-04-17	38.427	38.463	37.846	37.971	25.776	3,001,058
2015-04-16	38.696	38.929	38.508	38.759	26.311	1,018,167
2015-04-15	38.714	38.991	38.669	38.812	26.347	1,281,233
2015-04-14	38.535	38.741	38.293	38.678	26.256	1,529,482
2015-04-13	38.785	38.794	38.517	38.615	26.213	1,128,271
2015-04-10	38.893	39.099	38.705	38.884	26.396	945,401
2015-04-09	38.490	38.955	38.427	38.893	26.402	1,755,643
2015-04-08	38.302	38.585	38.222	38.490	26.128	2,353,821
2015-04-07	38.615	38.714	38.275	38.302	26.001	1,499,721
2015-04-06	38.436	38.848	38.280	38.651	26.238	1,593,730
2015-04-02	38.472	38.947	38.311	38.776	26.323	1,803,912
2015-04-01	38.463	38.817	37.971	38.553	26.171	2,585,872
2015-03-31	38.768	38.857	38.472	38.535	26.159	1,714,016
2015-03-30	38.410	39.117	38.383	38.893	26.402	1,580,589
2015-03-27	38.069	38.311	37.882	38.293	25.995	1,351,915
2015-03-26	38.481	38.485	38.123	38.204	25.934	1,678,333
2015-03-25	38.785	38.911	38.499	38.597	26.201	3,204,463
2015-03-24	38.794	39.081	38.687	38.768	26.317	2,130,024
2015-03-23	39.331	39.376	38.768	38.893	26.402	2,676,581
2015-03-20	38.508	38.651	38.240	38.606	26.207	2,972,791
2015-03-19	38.248	38.311	37.899	38.177	25.916	1,108,611
2015-03-18	37.720	38.615	37.542	38.410	26.074	1,729,054
2015-03-17	37.729	37.944	37.694	37.837	25.685	1,528,624
2015-03-16	37.810	38.025	37.667	37.873	25.709	1,594,093
2015-03-13	37.926	38.007	37.197	37.658	25.563	2,038,939
2015-03-12	37.407	37.998	37.336	37.926	25.746	1,225,264
2015-03-11	37.255	37.363	37.112	37.192	25.248	1,417,472
2015-03-10	37.676	37.676	37.264	37.264	25.296	1,748,827
2015-03-09	37.533	38.213	37.506	38.052	25.831	1,520,689
2015-03-06	37.917	38.087	37.595	37.676	25.576	1,800,894
2015-03-05	38.320	38.383	38.105	38.186	25.922	1,066,695
2015-03-04	38.481	38.481	37.989	38.302	26.001	2,678,958
2015-03-03	38.445	38.614	38.231	38.589	26.027	2,016,523
2015-03-02	37.873	38.714	37.747	38.714	26.111	3,205,082
2015-02-27	38.213	38.320	37.703	37.783	25.483	2,881,464
2015-02-26	38.338	38.410	38.105	38.204	25.767	1,607,641
2015-02-25	38.141	38.660	37.971	38.392	25.894	2,856,373
2015-02-24	37.962	38.213	37.774	38.132	25.719	1,338,566
2015-02-23	38.204	38.213	37.774	38.025	25.646	1,958,151
2015-02-20	38.087	38.248	37.586	38.213	25.773	2,569,197
2015-02-19	38.266	38.499	38.150	38.248	25.797	1,389,793
2015-02-18	38.597	38.848	38.150	38.275	25.815	3,537,453
2015-02-17	38.624	38.785	38.445	38.589	26.027	1,425,664

← NewerPage 49 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.