Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	30.642	30.686	30.346	30.615	19.560	1,864,265
2013-09-10	30.570	30.776	30.454	30.633	19.572	2,439,165
2013-09-09	30.123	30.606	30.114	30.463	19.463	1,577,871
2013-09-06	30.275	30.337	29.801	30.078	19.217	2,031,785
2013-09-05	29.845	30.418	29.801	30.203	19.297	2,070,590
2013-09-04	29.487	29.988	29.469	29.872	19.086	2,302,558
2013-09-03	29.944	30.033	29.389	29.469	18.712	2,428,035
2013-08-30	29.818	29.872	29.452	29.568	18.775	1,709,516
2013-08-29	29.738	29.953	29.675	29.774	18.906	1,749,336
2013-08-28	29.881	30.024	29.698	29.863	18.962	2,364,215
2013-08-27	30.006	30.033	29.747	29.899	18.985	3,557,631
2013-08-26	30.284	30.633	30.185	30.337	19.264	3,551,323
2013-08-23	30.910	30.928	30.239	30.275	19.224	3,527,039
2013-08-22	30.382	31.000	30.275	30.892	19.616	1,975,845
2013-08-21	30.329	30.776	30.185	30.346	19.269	2,393,470
2013-08-20	30.302	30.454	30.150	30.364	19.281	1,583,019
2013-08-19	30.615	30.678	30.203	30.230	19.195	2,115,026
2013-08-16	30.445	30.830	30.373	30.660	19.468	3,521,465
2013-08-15	30.633	30.678	30.427	30.624	19.445	2,084,387
2013-08-14	31.313	31.402	30.785	30.857	19.593	1,855,487
2013-08-13	31.098	31.581	31.013	31.367	19.917	2,121,023
2013-08-12	31.304	31.429	30.946	30.991	19.678	2,755,966
2013-08-09	31.510	31.671	31.411	31.465	19.980	2,220,382
2013-08-08	32.056	32.109	31.519	31.546	20.031	2,462,329
2013-08-07	32.056	32.091	31.787	31.930	20.275	2,266,708
2013-08-06	32.011	32.154	31.913	32.109	20.389	2,860,426
2013-08-05	31.814	32.172	31.707	32.136	20.406	2,307,548
2013-08-02	31.653	31.939	31.483	31.939	20.281	2,012,413
2013-08-01	31.358	31.823	31.358	31.814	20.201	2,509,945
2013-07-31	31.143	31.376	30.973	31.152	19.781	3,083,180
2013-07-30	30.740	31.134	30.624	31.044	19.713	3,077,278
2013-07-29	30.937	31.044	30.454	30.615	19.440	3,160,624
2013-07-26	31.465	31.572	30.758	30.955	19.656	4,434,244
2013-07-25	31.232	31.492	31.071	31.456	19.974	2,060,543
2013-07-24	31.295	31.429	31.134	31.268	19.855	1,958,948
2013-07-23	31.519	31.546	31.286	31.340	19.809	1,934,303
2013-07-22	31.877	31.895	31.322	31.376	19.832	1,478,231
2013-07-19	31.510	31.841	31.393	31.787	20.092	2,315,291
2013-07-18	31.590	31.617	31.385	31.465	19.888	1,378,093
2013-07-17	31.590	31.599	31.367	31.465	19.888	1,217,811
2013-07-16	31.734	31.769	31.326	31.420	19.860	2,371,826
2013-07-15	31.537	31.993	31.402	31.716	20.047	2,408,425
2013-07-12	31.429	31.590	31.206	31.393	19.843	4,065,163
2013-07-11	31.805	31.877	31.286	31.402	19.849	3,731,851
2013-07-10	31.590	31.751	31.331	31.438	19.871	2,403,646
2013-07-09	31.322	31.671	31.313	31.608	19.979	3,625,123
2013-07-08	31.143	31.304	30.975	31.125	19.673	2,300,074
2013-07-05	30.794	31.009	30.651	30.937	19.555	1,395,378
2013-07-03	30.561	30.713	30.373	30.570	19.323	1,524,865
2013-07-02	30.776	31.080	30.454	30.794	19.464	3,391,019
2013-07-01	30.096	31.013	29.953	30.785	19.458	7,396,830
2013-06-28	29.326	29.541	29.103	29.487	18.638	20,551,237
2013-06-27	28.897	29.559	28.888	29.425	18.599	5,148,505
2013-06-26	28.834	28.861	28.619	28.646	18.107	5,099,524
2013-06-25	28.610	28.736	28.364	28.619	18.090	5,096,015
2013-06-24	28.780	28.780	28.387	28.387	17.942	4,926,435
2013-06-21	29.111	29.111	28.530	29.004	18.333	5,966,231
2013-06-20	29.622	29.622	28.771	28.870	18.248	6,760,646
2013-06-19	30.230	30.266	29.863	29.881	18.887	4,267,633
2013-06-18	29.845	30.337	29.818	30.203	19.091	2,607,667

← NewerPage 56 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.