Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	33.568	33.729	33.264	33.335	21.393	2,503,366
2013-12-04	33.702	33.980	33.201	33.568	21.542	3,876,689
2013-12-03	33.559	33.953	33.479	33.881	21.743	3,774,167
2013-12-02	34.186	34.409	33.675	33.738	21.651	2,404,414
2013-11-29	34.150	34.485	33.863	34.132	21.904	1,298,517
2013-11-27	34.078	34.338	33.881	34.007	21.824	2,694,736
2013-11-26	34.338	34.691	34.042	34.069	21.864	3,413,173
2013-11-25	34.391	34.687	34.302	34.391	22.071	3,158,376
2013-11-22	33.631	34.400	33.505	34.391	22.071	4,866,659
2013-11-21	33.192	33.783	33.130	33.720	21.640	2,929,354
2013-11-20	33.586	33.684	33.201	33.246	21.335	2,576,884
2013-11-19	33.613	33.935	33.461	33.613	21.571	2,084,870
2013-11-18	33.174	33.819	33.165	33.649	21.594	3,230,662
2013-11-15	33.667	33.667	33.040	33.219	21.318	5,303,962
2013-11-14	33.219	34.007	33.112	33.649	21.594	6,724,007
2013-11-13	32.306	32.942	32.297	32.870	21.094	4,319,687
2013-11-12	32.798	32.879	32.270	32.521	20.870	3,385,995
2013-11-11	32.664	32.951	32.619	32.942	21.140	1,355,970
2013-11-08	32.154	32.671	32.127	32.575	20.905	2,840,708
2013-11-07	32.691	32.790	31.948	32.100	20.600	2,466,023
2013-11-06	32.915	32.977	32.449	32.646	20.951	2,086,724
2013-11-05	32.763	33.004	31.125	32.915	21.123	2,575,194
2013-11-04	32.772	32.781	32.494	32.781	21.037	1,578,735
2013-11-01	32.718	32.888	32.521	32.709	20.991	1,497,750
2013-10-31	32.593	32.915	32.315	32.709	20.991	2,767,400
2013-10-30	32.772	33.049	32.387	32.619	20.933	2,494,919
2013-10-29	32.405	32.709	32.369	32.619	20.933	1,735,542
2013-10-28	32.602	32.727	32.199	32.342	20.755	2,191,151
2013-10-25	32.288	32.655	32.118	32.655	20.956	1,261,450
2013-10-24	32.557	32.754	32.360	32.405	20.796	1,552,109
2013-10-23	32.217	32.458	32.190	32.414	20.801	1,623,356
2013-10-22	32.181	32.602	32.091	32.423	20.715	2,689,156
2013-10-21	32.253	32.387	32.020	32.083	20.498	2,222,892
2013-10-18	32.154	32.378	31.957	32.181	20.561	3,044,859
2013-10-17	31.134	32.029	31.125	31.975	20.429	2,720,647
2013-10-16	31.447	31.501	30.973	31.223	19.949	5,856,657
2013-10-15	31.769	31.841	31.295	31.402	20.063	2,192,515
2013-10-14	31.635	31.957	31.519	31.895	20.378	1,420,109
2013-10-11	31.572	32.038	31.510	31.868	20.361	2,556,514
2013-10-10	31.071	31.626	31.027	31.626	20.206	3,058,783
2013-10-09	30.561	30.991	30.534	30.749	19.646	2,875,065
2013-10-08	30.883	31.053	30.494	30.606	19.555	2,594,536
2013-10-07	30.955	31.165	30.704	30.973	19.789	1,357,225
2013-10-04	31.143	31.402	30.982	31.197	19.932	1,589,031
2013-10-03	31.143	31.259	30.839	31.134	19.892	2,653,868
2013-10-02	31.268	31.447	30.937	31.241	19.960	1,925,569
2013-10-01	31.331	31.604	31.286	31.411	20.069	1,777,739
2013-09-30	31.018	31.393	30.848	31.304	20.000	2,824,740
2013-09-27	31.304	31.420	31.125	31.277	19.983	1,378,178
2013-09-26	31.295	31.584	31.188	31.519	20.138	2,275,016
2013-09-25	30.883	31.447	30.740	31.241	19.960	3,229,302
2013-09-24	30.821	31.188	30.695	30.821	19.692	2,352,327
2013-09-23	31.036	31.170	30.740	30.874	19.726	2,384,189
2013-09-20	31.823	31.859	31.223	31.223	19.949	2,959,059
2013-09-19	31.868	32.083	31.765	31.832	20.338	2,495,571
2013-09-18	31.483	31.778	31.237	31.716	20.264	2,146,470
2013-09-17	30.919	31.617	30.830	31.564	20.166	3,116,236
2013-09-16	30.695	30.946	30.525	30.946	19.772	2,858,713
2013-09-13	30.203	30.400	30.051	30.329	19.377	2,248,876
2013-09-12	30.472	30.595	30.167	30.203	19.297	2,154,671

← NewerPage 55 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.