Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	40.369	40.468	39.958	39.967	26.411	1,899,304
2014-08-22	40.343	40.459	40.164	40.217	26.576	1,553,849
2014-08-21	40.316	40.486	40.244	40.405	26.701	1,085,237
2014-08-20	40.074	40.352	39.958	40.253	26.600	1,803,314
2014-08-19	39.815	40.101	39.788	40.020	26.446	1,480,728
2014-08-18	39.564	39.877	39.519	39.779	26.287	1,481,728
2014-08-15	39.492	39.519	38.884	39.251	25.938	1,709,635
2014-08-14	39.215	39.470	39.188	39.349	26.003	1,489,365
2014-08-13	38.973	39.233	38.947	39.224	25.920	1,316,967
2014-08-12	38.821	39.054	38.714	38.812	25.648	1,213,180
2014-08-11	39.000	39.242	38.866	38.902	25.707	1,244,525
2014-08-08	38.257	38.911	38.231	38.902	25.707	2,352,219
2014-08-07	38.597	38.705	38.150	38.213	25.252	2,079,044
2014-08-06	38.177	38.526	38.096	38.329	25.329	2,154,060
2014-08-05	38.651	38.920	38.293	38.445	25.405	1,694,944
2014-08-04	38.741	38.848	38.445	38.768	25.618	1,775,618
2014-08-01	38.580	38.723	37.980	38.571	25.488	4,010,149
2014-07-31	39.618	39.698	38.589	38.615	25.518	4,491,491
2014-07-30	39.985	40.146	39.519	39.815	26.310	3,641,016
2014-07-29	40.566	40.745	39.913	39.940	26.393	3,446,796
2014-07-28	40.477	40.692	40.181	40.539	26.789	3,391,693
2014-07-25	40.262	41.032	40.262	40.459	26.736	3,626,184
2014-07-24	40.190	40.468	40.047	40.101	26.499	2,335,328
2014-07-23	40.378	40.504	40.155	40.199	26.564	2,527,645
2014-07-22	40.844	41.023	40.539	40.548	26.689	2,557,668
2014-07-21	40.477	40.656	40.208	40.593	26.718	2,144,873
2014-07-18	40.083	40.504	39.994	40.486	26.647	1,517,334
2014-07-17	40.325	40.701	39.940	39.967	26.306	2,230,487
2014-07-16	40.781	40.924	40.539	40.674	26.771	2,169,624
2014-07-15	40.522	40.871	40.414	40.629	26.742	2,517,391
2014-07-14	40.718	40.951	40.486	40.513	26.665	2,236,187
2014-07-11	40.146	40.647	40.146	40.539	26.683	2,202,755
2014-07-10	40.020	40.307	39.859	40.110	26.400	2,528,089
2014-07-09	40.423	40.768	40.325	40.343	26.553	3,164,083
2014-07-08	40.504	40.647	40.244	40.307	26.530	3,362,735
2014-07-07	40.969	40.969	40.468	40.566	26.700	2,258,013
2014-07-03	40.871	41.220	40.862	41.121	27.066	1,357,097
2014-07-02	40.915	41.148	40.629	40.826	26.871	2,372,138
2014-07-01	40.888	41.246	40.835	41.058	27.024	2,051,414
2014-06-30	40.459	40.933	40.128	40.808	26.859	6,734,927
2014-06-27	40.853	41.184	40.173	40.611	26.730	25,378,666
2014-06-26	41.041	41.041	40.566	40.835	26.877	3,342,103
2014-06-25	40.674	41.076	40.352	41.014	26.995	3,792,922
2014-06-24	41.094	41.246	40.763	40.799	26.854	3,026,735
2014-06-23	41.372	41.425	40.987	41.139	27.077	3,316,837
2014-06-20	41.685	41.685	41.237	41.372	27.231	4,834,139
2014-06-19	41.327	41.739	41.157	41.578	27.366	3,907,228
2014-06-18	41.023	41.399	40.826	41.345	27.213	2,597,973
2014-06-17	40.495	41.233	40.459	41.166	27.095	3,517,061
2014-06-16	40.011	40.799	40.011	40.602	26.724	3,568,714
2014-06-13	39.940	40.128	39.698	40.047	26.359	1,714,382
2014-06-12	39.976	40.146	39.806	39.922	26.276	2,617,038
2014-06-11	39.806	40.047	39.662	39.967	26.306	1,919,720
2014-06-10	40.056	40.190	39.770	39.895	26.259	2,313,796
2014-06-09	39.832	40.271	39.752	40.128	26.412	1,724,422
2014-06-06	39.457	39.770	39.457	39.761	26.170	2,592,053
2014-06-05	39.260	39.457	38.987	39.269	25.846	2,241,885
2014-06-04	38.732	39.313	38.642	39.134	25.758	2,862,593
2014-06-03	38.964	39.143	38.580	38.732	25.355	3,236,911
2014-06-02	39.054	39.313	38.732	39.143	25.624	2,697,758

← NewerPage 52 of 79 · 4,734 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.