Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	39.054	39.206	38.964	39.054	25.566	3,044,139
2014-05-29	39.134	39.251	38.803	39.108	25.601	2,683,553
2014-05-28	39.170	39.609	39.099	39.125	25.612	2,681,271
2014-05-27	38.920	39.166	38.821	39.063	25.571	1,910,112
2014-05-23	38.356	38.817	38.248	38.741	25.361	1,705,497
2014-05-22	38.213	38.544	38.141	38.275	25.056	3,425,568
2014-05-21	38.436	38.615	38.016	38.150	24.974	2,947,581
2014-05-20	38.571	38.714	38.114	38.266	25.050	2,208,280
2014-05-19	38.069	38.691	38.008	38.633	25.290	1,762,758
2014-05-16	37.917	38.195	37.801	38.177	24.991	1,877,159
2014-05-15	38.105	38.123	37.604	37.998	24.874	1,541,299
2014-05-14	38.445	38.535	38.222	38.248	25.038	2,020,247
2014-05-13	38.508	38.857	38.410	38.427	25.155	2,421,552
2014-05-12	37.506	38.714	37.488	38.526	25.220	6,439,090
2014-05-09	36.897	37.327	36.790	37.219	24.365	2,904,816
2014-05-08	36.727	37.201	36.620	36.924	24.171	2,554,335
2014-05-07	36.468	36.745	36.324	36.727	24.042	2,823,234
2014-05-06	36.414	36.602	36.262	36.342	23.791	2,614,498
2014-05-05	36.280	36.494	35.931	36.441	23.855	3,543,319
2014-05-02	36.521	36.906	36.423	36.521	23.908	2,192,531
2014-05-01	36.656	36.763	36.333	36.486	23.884	2,309,809
2014-04-30	36.709	36.969	36.441	36.602	23.960	3,365,252
2014-04-29	36.647	36.861	36.414	36.682	24.013	2,649,919
2014-04-28	37.031	37.157	35.940	36.548	23.925	4,909,208
2014-04-25	37.157	37.658	36.593	36.951	24.189	8,267,997
2014-04-24	38.123	38.123	37.694	37.774	24.728	2,446,401
2014-04-23	38.034	38.351	37.873	37.944	24.839	2,535,447
2014-04-22	38.016	38.235	37.846	38.132	24.857	1,625,668
2014-04-21	37.810	38.052	37.801	38.034	24.793	1,687,653
2014-04-17	37.085	38.043	37.085	37.783	24.629	3,769,855
2014-04-16	36.843	37.192	36.687	37.192	24.244	2,572,980
2014-04-15	36.593	37.005	36.271	36.620	23.871	2,963,824
2014-04-14	36.530	36.799	36.172	36.450	23.760	2,534,882
2014-04-11	36.539	36.749	36.307	36.351	23.696	2,188,888
2014-04-10	37.148	37.595	36.656	36.673	23.906	3,414,945
2014-04-09	37.157	37.273	36.799	37.139	24.209	5,914,818
2014-04-08	36.700	37.040	36.262	36.996	24.116	3,070,982
2014-04-07	37.738	37.792	36.647	36.745	23.953	2,715,330
2014-04-04	38.293	38.481	37.738	37.837	24.664	1,805,473
2014-04-03	38.123	38.302	37.917	38.114	24.845	5,540,869
2014-04-02	38.392	38.526	37.971	37.980	24.758	3,880,612
2014-04-01	38.141	38.472	38.034	38.427	25.049	2,898,854
2014-03-31	37.586	38.052	37.389	37.944	24.734	2,374,032
2014-03-28	37.470	37.819	37.346	37.416	24.390	2,351,225
2014-03-27	37.891	37.962	37.237	37.300	24.314	3,394,311
2014-03-26	37.899	38.177	37.837	37.908	24.711	3,554,466
2014-03-25	37.783	37.949	37.506	37.738	24.600	1,923,287
2014-03-24	38.275	38.463	37.439	37.533	24.466	2,424,230
2014-03-21	38.213	38.392	37.962	38.222	24.915	3,959,705
2014-03-20	37.899	38.043	37.676	37.917	24.717	1,605,632
2014-03-19	38.401	38.544	37.750	37.899	24.705	3,214,291
2014-03-18	38.848	38.991	38.195	38.392	25.026	3,471,982
2014-03-17	38.526	39.054	38.526	38.848	25.323	2,686,710
2014-03-14	38.168	38.481	38.105	38.383	25.020	2,744,340
2014-03-13	38.562	38.794	37.935	38.159	24.874	3,402,707
2014-03-12	38.195	38.481	38.011	38.427	25.049	2,936,328
2014-03-11	39.179	39.224	38.347	38.401	25.032	2,034,386
2014-03-10	39.036	39.340	38.714	39.081	25.475	2,247,595
2014-03-07	39.296	39.466	39.063	39.215	25.563	2,314,729
2014-03-06	39.143	39.358	39.094	39.206	25.557	1,912,968

← NewerPage 53 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.