Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	38.964	39.233	38.705	39.090	25.481	2,432,110
2014-03-04	39.090	39.117	38.526	38.848	25.186	3,532,237
2014-03-03	37.962	38.615	37.747	38.499	24.960	3,846,302
2014-02-28	38.096	38.132	37.568	37.747	24.473	2,608,420
2014-02-27	37.944	38.186	37.873	37.998	24.635	2,466,968
2014-02-26	38.016	38.369	37.944	38.141	24.728	2,445,883
2014-02-25	38.052	38.159	37.891	37.989	24.629	3,875,595
2014-02-24	37.908	38.401	37.908	38.078	24.687	3,134,290
2014-02-21	37.913	38.123	37.756	37.846	24.537	2,359,538
2014-02-20	37.443	37.922	37.175	37.810	24.513	2,806,112
2014-02-19	37.586	37.931	37.282	37.371	24.229	2,149,491
2014-02-18	37.712	37.864	37.613	37.747	24.473	1,657,137
2014-02-14	37.228	37.765	37.130	37.524	24.328	2,825,287
2014-02-13	37.014	37.416	36.781	37.354	24.218	1,919,878
2014-02-12	37.300	37.515	36.942	37.094	24.049	1,743,086
2014-02-11	37.094	37.407	36.964	37.237	24.142	2,108,021
2014-02-10	37.175	37.215	36.888	37.049	24.020	2,786,203
2014-02-07	36.691	37.291	36.530	37.184	24.107	2,836,403
2014-02-06	36.101	36.664	36.074	36.530	23.684	2,438,854
2014-02-05	35.573	36.154	35.367	36.029	23.359	3,885,975
2014-02-04	35.644	35.841	35.259	35.734	23.167	2,936,472
2014-02-03	36.387	36.566	35.331	35.394	22.947	3,724,260
2014-01-31	35.501	36.664	35.036	36.235	23.492	6,191,316
2014-01-30	35.707	35.761	35.349	35.501	23.016	3,684,490
2014-01-29	35.367	35.984	35.304	35.519	23.028	2,141,474
2014-01-28	35.349	35.841	35.340	35.752	23.179	2,394,294
2014-01-27	35.313	35.707	35.107	35.286	22.877	2,511,536
2014-01-24	35.931	36.065	35.259	35.259	22.860	2,538,225
2014-01-23	36.799	36.978	36.096	36.271	23.515	2,764,358
2014-01-22	36.924	37.076	36.745	36.987	23.980	2,330,077
2014-01-21	36.996	37.658	36.772	37.022	23.910	1,752,963
2014-01-17	36.915	37.085	36.772	37.031	23.916	2,870,210
2014-01-16	36.808	36.897	36.602	36.870	23.812	2,104,907
2014-01-15	36.503	36.951	36.450	36.933	23.852	1,841,682
2014-01-14	36.235	36.593	36.190	36.566	23.615	2,686,915
2014-01-13	36.602	36.790	35.993	36.101	23.315	2,383,013
2014-01-10	36.700	36.830	36.432	36.799	23.766	2,429,858
2014-01-09	37.022	37.210	36.557	36.682	23.690	2,030,978
2014-01-08	37.067	37.148	36.682	36.835	23.789	3,077,618
2014-01-07	36.351	36.826	36.351	36.664	23.679	2,476,761
2014-01-06	36.691	37.273	36.486	36.539	23.598	3,714,789
2014-01-03	36.387	36.575	36.011	36.190	23.372	2,331,412
2014-01-02	36.584	36.763	36.208	36.387	23.500	2,881,606
2013-12-31	36.861	36.978	36.387	36.727	23.719	2,503,292
2013-12-30	36.817	37.067	36.727	36.852	23.800	2,051,502
2013-12-27	36.387	37.085	36.387	36.879	23.818	4,193,772
2013-12-26	35.259	36.441	35.259	36.351	23.477	1,469,196
2013-12-24	35.859	36.029	35.841	36.020	23.263	944,210
2013-12-23	35.832	36.038	35.613	35.949	23.216	2,758,422
2013-12-20	34.857	35.528	34.794	35.438	22.887	3,806,276
2013-12-19	34.821	34.857	34.499	34.821	22.488	2,094,591
2013-12-18	33.908	35.027	33.756	34.964	22.581	3,097,286
2013-12-17	33.971	34.123	33.854	33.962	21.933	2,125,101
2013-12-16	33.541	34.114	33.434	33.944	21.922	2,646,690
2013-12-13	33.783	33.783	33.201	33.425	21.587	2,788,379
2013-12-12	33.273	33.935	33.219	33.819	21.841	3,241,696
2013-12-11	33.532	33.747	33.228	33.273	21.353	2,368,621
2013-12-10	33.747	34.114	33.568	33.586	21.554	2,118,599
2013-12-09	33.998	34.007	33.577	33.774	21.674	2,108,038
2013-12-06	33.291	33.917	33.233	33.783	21.680	2,879,584

← NewerPage 54 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.