Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	37.801	38.159	37.747	38.123	25.439	1,865,301
2014-11-14	37.989	38.096	37.676	37.944	25.320	2,860,024
2014-11-13	38.159	38.284	37.371	37.980	25.344	6,054,991
2014-11-12	38.759	38.920	38.553	38.803	25.893	3,442,336
2014-11-11	39.206	39.461	38.759	38.830	25.911	2,310,011
2014-11-10	38.687	39.081	38.597	39.072	26.072	1,750,382
2014-11-07	38.857	38.973	38.624	38.759	25.863	1,994,120
2014-11-06	38.624	38.911	38.553	38.875	25.941	1,498,146
2014-11-05	38.580	38.696	38.302	38.597	25.756	1,284,971
2014-11-04	38.275	38.463	38.141	38.445	25.654	2,292,552
2014-11-03	38.401	38.517	38.137	38.257	25.529	1,784,391
2014-10-31	38.383	38.436	38.007	38.419	25.636	2,547,609
2014-10-30	37.613	38.007	37.309	37.801	25.224	1,558,053
2014-10-29	37.568	37.864	37.407	37.756	25.194	2,330,314
2014-10-28	37.228	37.667	37.166	37.658	25.129	1,608,567
2014-10-27	37.130	37.282	36.682	37.049	24.723	2,483,142
2014-10-24	36.718	37.237	36.508	37.219	24.836	1,632,864
2014-10-23	36.369	36.996	36.298	36.718	24.502	3,203,302
2014-10-22	36.494	36.521	35.743	35.868	23.934	3,808,951
2014-10-21	36.315	36.629	36.128	36.602	24.316	4,510,483
2014-10-20	35.779	36.136	35.608	35.940	23.877	2,711,916
2014-10-17	35.456	36.405	35.421	35.966	23.894	3,834,967
2014-10-16	34.248	35.206	34.248	34.839	23.145	5,276,573
2014-10-15	34.749	35.027	34.141	34.857	23.157	6,877,573
2014-10-14	37.031	37.175	35.313	35.519	23.597	9,506,445
2014-10-13	37.729	37.864	37.157	37.175	24.697	5,704,756
2014-10-10	38.078	38.365	37.577	37.613	24.988	6,647,009
2014-10-09	39.090	39.143	37.899	38.016	25.256	5,105,241
2014-10-08	38.043	39.108	37.944	39.099	25.975	5,408,690
2014-10-07	38.087	38.231	37.864	37.926	25.196	3,494,851
2014-10-06	39.027	39.072	38.410	38.436	25.535	4,279,654
2014-10-03	38.920	39.108	38.803	38.929	25.862	3,431,100
2014-10-02	39.645	39.779	38.419	38.714	25.720	5,078,911
2014-10-01	39.797	40.083	39.680	39.761	26.415	5,381,146
2014-09-30	39.689	39.940	39.600	39.886	26.498	3,571,617
2014-09-29	39.519	39.662	39.161	39.645	26.338	3,043,162
2014-09-26	39.188	39.636	39.054	39.582	26.296	2,445,363
2014-09-25	39.475	39.591	39.134	39.188	26.035	3,115,542
2014-09-24	39.582	39.761	39.546	39.636	26.332	3,833,268
2014-09-23	39.797	39.886	39.680	39.689	26.368	2,482,316
2014-09-22	40.181	40.217	39.886	39.958	26.546	2,533,289
2014-09-19	40.360	40.468	40.011	40.190	26.701	5,515,210
2014-09-18	39.752	40.414	39.645	40.307	26.778	3,203,174
2014-09-17	39.797	39.985	39.510	39.653	26.344	2,952,856
2014-09-16	39.492	39.877	39.421	39.779	26.427	2,872,037
2014-09-15	39.600	39.698	39.394	39.573	26.290	2,603,842
2014-09-12	40.217	40.271	39.618	39.671	26.356	3,056,860
2014-09-11	39.609	40.343	39.448	40.208	26.712	4,123,206
2014-09-10	39.349	39.859	39.215	39.636	26.332	2,919,599
2014-09-09	39.546	39.564	39.327	39.358	26.148	2,383,070
2014-09-08	39.385	39.645	39.376	39.537	26.267	2,477,635
2014-09-05	39.045	39.475	38.929	39.457	26.213	2,535,118
2014-09-04	39.421	39.448	39.099	39.125	25.993	3,493,329
2014-09-03	39.653	39.716	39.340	39.358	26.148	2,118,101
2014-09-02	39.931	40.047	39.367	39.510	26.109	3,332,078
2014-08-29	40.020	40.096	39.653	39.931	26.387	1,949,291
2014-08-28	39.725	40.056	39.448	39.994	26.428	3,099,058
2014-08-27	39.797	39.967	39.716	39.859	26.340	1,947,174
2014-08-26	40.101	40.101	39.627	39.725	26.251	2,101,381
2014-08-25	40.369	40.468	39.958	39.967	26.411	1,899,304

← NewerPage 51 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.