Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	38.347	38.745	38.320	38.651	26.069	3,686,213
2015-02-12	37.586	38.517	37.586	38.410	25.906	4,637,278
2015-02-11	37.550	37.774	37.371	37.533	25.314	3,939,019
2015-02-10	37.568	37.671	37.416	37.550	25.327	4,632,258
2015-02-09	37.094	37.586	37.031	37.371	25.206	4,872,788
2015-02-06	37.676	37.783	37.014	37.201	25.091	4,453,223
2015-02-05	37.184	37.667	37.076	37.622	25.375	2,007,548
2015-02-04	37.166	37.550	36.960	37.058	24.995	3,068,964
2015-02-03	37.237	37.737	37.076	37.452	25.260	3,205,038
2015-02-02	36.486	37.219	36.208	37.085	25.013	4,269,044
2015-01-30	35.886	37.103	35.698	36.521	24.632	5,473,526
2015-01-29	36.754	37.443	36.656	37.327	25.176	3,347,079
2015-01-28	37.470	37.703	36.870	36.897	24.886	2,256,715
2015-01-27	37.318	37.452	36.888	37.228	25.109	3,218,212
2015-01-26	37.837	37.944	37.577	37.765	25.471	2,222,608
2015-01-23	38.007	38.105	37.815	37.935	25.586	1,725,466
2015-01-22	37.631	38.114	37.148	38.105	25.701	2,575,139
2015-01-21	37.443	37.899	37.430	37.703	25.429	2,252,574
2015-01-20	37.828	38.114	37.416	37.703	25.321	2,946,199
2015-01-16	37.917	38.078	37.497	38.034	25.543	2,836,048
2015-01-15	38.392	38.481	38.052	38.168	25.633	2,930,564
2015-01-14	38.338	38.419	37.756	38.356	25.759	2,171,574
2015-01-13	38.920	39.287	38.517	38.803	26.060	3,210,084
2015-01-12	39.170	39.197	38.615	38.723	26.006	2,405,835
2015-01-09	39.439	39.582	38.978	39.125	26.276	2,570,593
2015-01-08	38.866	39.367	38.848	39.367	26.438	2,564,578
2015-01-07	38.266	38.642	38.186	38.624	25.940	2,606,626
2015-01-06	38.365	38.410	37.559	38.016	25.531	2,111,867
2015-01-05	38.696	38.938	38.383	38.436	25.813	1,622,932
2015-01-02	39.367	39.483	38.750	39.027	26.210	1,671,083
2014-12-31	39.725	39.779	39.219	39.251	26.360	1,278,270
2014-12-30	39.716	39.824	39.457	39.573	26.577	876,389
2014-12-29	39.645	40.038	39.600	39.886	26.787	956,720
2014-12-26	40.020	40.119	39.680	39.725	26.679	1,121,502
2014-12-24	39.779	40.128	39.779	40.003	26.865	929,508
2014-12-23	39.278	39.940	39.206	39.707	26.667	1,440,065
2014-12-22	38.696	39.125	38.606	39.117	26.270	1,543,940
2014-12-19	38.696	38.912	38.606	38.624	25.940	4,085,553
2014-12-18	38.150	38.490	37.891	38.490	25.849	2,214,281
2014-12-17	37.210	37.533	36.879	37.452	25.152	2,727,617
2014-12-16	37.166	38.119	37.157	37.228	25.002	3,221,075
2014-12-15	37.452	37.604	37.094	37.228	25.002	3,082,994
2014-12-12	37.327	37.631	37.148	37.184	24.972	2,230,663
2014-12-11	38.007	38.150	37.631	37.747	25.351	2,101,420
2014-12-10	38.696	38.794	37.877	37.944	25.483	2,763,815
2014-12-09	38.374	38.830	38.284	38.803	25.893	1,802,006
2014-12-08	38.803	38.964	38.553	38.812	25.899	2,155,262
2014-12-05	38.705	39.027	38.651	38.803	25.893	1,560,678
2014-12-04	38.794	38.875	38.356	38.705	25.827	2,606,486
2014-12-03	38.812	39.161	38.705	38.884	25.947	2,727,044
2014-12-02	38.499	38.768	38.266	38.624	25.774	2,591,589
2014-12-01	38.213	38.651	37.962	38.365	25.600	3,424,623
2014-11-28	38.204	38.392	37.980	38.392	25.618	4,971,593
2014-11-26	38.571	38.678	38.123	38.347	25.588	3,021,830
2014-11-25	38.105	38.991	37.908	38.821	25.905	5,478,174
2014-11-24	38.132	38.320	37.797	38.052	25.391	3,605,777
2014-11-21	37.389	38.696	37.255	38.383	25.612	5,586,157
2014-11-20	37.014	37.110	36.920	36.969	24.669	2,969,449
2014-11-19	37.550	37.550	37.130	37.246	24.854	2,287,295
2014-11-18	38.087	38.141	37.483	37.542	25.051	3,010,138

← NewerPage 50 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.