Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	29.980	30.132	29.698	29.881	18.887	4,205,106
2013-06-14	29.944	30.096	29.729	29.809	18.842	3,804,782
2013-06-13	29.756	30.015	29.532	29.935	18.921	2,828,164
2013-06-12	30.337	30.346	29.648	29.809	18.842	4,059,730
2013-06-11	30.400	30.561	30.141	30.167	19.068	5,186,603
2013-06-10	30.686	30.888	30.570	30.812	19.475	3,575,280
2013-06-07	30.329	31.161	30.239	30.678	19.391	2,995,980
2013-06-06	29.783	30.033	29.613	30.033	18.983	2,256,962
2013-06-05	30.024	30.105	29.729	29.783	18.825	3,994,234
2013-06-04	30.230	30.481	30.091	30.159	18.948	3,452,688
2013-06-03	30.266	30.382	29.971	30.275	19.021	3,824,676
2013-05-31	30.499	30.731	30.257	30.257	19.010	2,954,224
2013-05-30	30.633	30.892	30.525	30.606	19.229	2,775,839
2013-05-29	30.642	30.776	30.534	30.624	19.240	2,518,106
2013-05-28	30.946	31.044	30.821	30.874	19.398	1,779,183
2013-05-24	30.329	30.745	30.194	30.669	19.268	2,814,073
2013-05-23	30.266	30.624	30.239	30.481	19.150	3,424,178
2013-05-22	30.660	30.704	30.346	30.499	19.161	4,455,467
2013-05-21	30.624	30.785	30.588	30.660	19.263	1,279,986
2013-05-20	30.561	30.713	30.499	30.642	19.251	2,620,229
2013-05-17	30.346	30.812	30.346	30.660	19.263	2,071,358
2013-05-16	30.499	30.499	30.275	30.346	19.066	3,059,229
2013-05-15	30.427	30.579	30.244	30.561	19.201	2,386,152
2013-05-14	30.284	30.642	30.248	30.525	19.178	2,326,684
2013-05-13	30.284	30.400	30.194	30.302	19.038	1,558,057
2013-05-10	30.346	30.427	30.163	30.311	19.043	5,297,027
2013-05-09	30.114	30.436	30.078	30.391	19.094	3,025,703
2013-05-08	29.631	30.230	29.586	30.221	18.987	3,706,732
2013-05-07	29.514	29.684	29.380	29.666	18.639	2,025,334
2013-05-06	28.628	29.425	28.601	29.398	18.470	2,597,827
2013-05-03	28.673	29.246	28.628	28.664	18.009	4,415,623
2013-05-02	28.208	28.628	28.199	28.413	17.851	5,894,550
2013-05-01	28.619	28.870	28.181	28.190	17.711	4,546,443
2013-04-30	28.843	29.058	28.637	28.745	18.059	4,840,040
2013-04-29	28.261	29.017	28.208	28.780	18.082	5,802,702
2013-04-26	28.915	29.487	28.073	28.118	17.666	11,972,630
2013-04-25	27.519	27.921	27.429	27.814	17.475	3,587,984
2013-04-24	27.724	27.885	27.402	27.474	17.261	3,704,182
2013-04-23	27.724	27.948	27.519	27.787	17.368	2,193,435
2013-04-22	28.029	28.118	27.519	27.554	17.222	3,212,389
2013-04-19	27.769	28.064	27.662	28.029	17.519	2,835,044
2013-04-18	27.903	27.921	27.519	27.635	17.273	2,248,654
2013-04-17	28.064	28.109	27.536	27.894	17.435	2,983,462
2013-04-16	28.261	28.376	28.082	28.261	17.664	2,438,576
2013-04-15	28.691	28.906	28.002	28.064	17.541	3,268,518
2013-04-12	29.192	29.237	28.736	28.861	18.039	2,617,289
2013-04-11	29.058	29.326	29.022	29.273	18.296	2,970,028
2013-04-10	28.467	29.085	28.378	29.031	18.145	2,914,787
2013-04-09	28.020	28.449	27.841	28.351	17.720	4,298,665
2013-04-08	27.760	28.038	27.760	27.894	17.435	2,631,638
2013-04-05	27.930	28.073	27.697	27.841	17.401	2,741,035
2013-04-04	28.208	28.489	28.082	28.270	17.670	2,198,805
2013-04-03	28.360	28.601	28.127	28.217	17.636	3,978,046
2013-04-02	28.467	28.592	28.181	28.315	17.698	3,440,419
2013-04-01	28.727	28.780	28.252	28.413	17.759	2,536,498
2013-03-28	27.921	28.700	27.827	28.637	17.899	4,383,742
2013-03-27	27.778	27.939	27.644	27.903	17.441	1,856,576
2013-03-26	27.876	27.975	27.706	27.975	17.485	1,887,158
2013-03-25	28.029	28.136	27.593	27.733	17.334	1,705,156
2013-03-22	27.724	27.966	27.657	27.957	17.474	2,731,542

← NewerPage 57 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.