Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	28.038	28.163	27.626	27.635	17.273	3,195,912
2013-03-20	28.145	28.279	28.055	28.154	17.597	2,593,941
2013-03-19	28.127	28.127	27.572	27.948	17.469	2,798,480
2013-03-18	27.966	28.279	27.948	28.047	17.530	2,017,472
2013-03-15	28.378	28.524	28.199	28.297	17.687	2,547,288
2013-03-14	28.476	28.628	28.422	28.530	17.832	1,712,683
2013-03-13	28.378	28.485	28.235	28.396	17.748	1,935,075
2013-03-12	28.807	28.834	28.270	28.315	17.698	2,450,209
2013-03-11	28.628	28.859	28.601	28.852	18.034	1,383,818
2013-03-08	28.610	28.762	28.458	28.709	17.944	2,039,617
2013-03-07	28.861	28.861	28.485	28.494	17.810	2,454,514
2013-03-06	29.058	29.076	28.754	28.843	18.028	1,616,284
2013-03-05	28.664	29.013	28.646	28.879	17.937	2,466,780
2013-03-04	28.234	28.583	28.190	28.539	17.726	2,464,213
2013-03-01	28.458	28.736	28.243	28.342	17.603	2,717,952
2013-02-28	28.583	28.928	28.521	28.646	17.792	2,907,716
2013-02-27	27.903	28.664	27.823	28.566	17.742	2,829,193
2013-02-26	28.127	28.199	27.930	27.984	17.381	3,473,139
2013-02-25	28.610	28.646	28.002	28.011	17.398	2,693,733
2013-02-22	28.557	28.682	28.396	28.503	17.703	2,030,490
2013-02-21	28.753	28.753	28.136	28.422	17.653	3,967,251
2013-02-20	28.861	29.022	28.700	28.906	17.954	3,760,549
2013-02-19	28.664	28.941	28.601	28.941	17.976	2,449,949
2013-02-15	28.628	28.825	28.548	28.682	17.815	4,003,114
2013-02-14	27.966	28.521	27.966	28.521	17.715	3,327,822
2013-02-13	27.626	28.234	27.626	28.190	17.509	3,591,839
2013-02-12	27.581	27.760	27.519	27.751	17.237	2,213,350
2013-02-11	27.501	27.778	27.447	27.501	17.081	2,012,020
2013-02-08	27.313	27.599	27.259	27.527	17.098	1,887,762
2013-02-07	27.178	27.295	26.959	27.241	16.920	2,233,077
2013-02-06	27.223	27.374	26.982	27.241	16.920	3,670,292
2013-02-05	26.964	27.510	26.892	27.384	17.009	2,760,279
2013-02-04	26.901	26.964	26.812	26.856	16.681	2,577,083
2013-02-01	27.205	27.429	26.982	27.071	16.814	2,711,249
2013-01-31	27.008	27.161	26.919	27.053	16.803	2,720,802
2013-01-30	27.331	27.545	26.910	26.991	16.764	2,740,513
2013-01-29	27.268	27.608	27.053	27.304	16.959	4,089,087
2013-01-28	27.876	27.948	27.438	27.474	17.064	3,988,234
2013-01-25	27.760	27.975	27.527	27.948	17.359	2,377,639
2013-01-24	27.742	28.002	27.536	27.689	17.198	2,872,157
2013-01-23	27.796	27.939	27.662	27.832	17.287	2,149,491
2013-01-22	28.002	28.145	27.805	27.966	17.287	2,918,096
2013-01-18	28.038	28.082	27.590	28.073	17.353	3,333,883
2013-01-17	27.420	28.154	27.393	28.047	17.336	3,809,396
2013-01-16	27.187	27.366	26.999	27.331	16.894	1,864,729
2013-01-15	26.919	27.322	26.847	27.322	16.888	2,169,738
2013-01-14	26.991	27.116	26.803	27.116	16.761	1,820,062
2013-01-11	27.313	27.340	26.937	27.071	16.733	2,024,789
2013-01-10	27.456	27.514	26.973	27.196	16.811	4,143,239
2013-01-09	26.749	27.348	26.713	27.340	16.899	3,610,269
2013-01-08	26.650	26.722	26.480	26.642	16.468	1,876,504
2013-01-07	26.516	26.803	26.471	26.686	16.496	1,705,801
2013-01-04	26.820	26.874	26.588	26.650	16.473	2,991,834
2013-01-03	27.286	27.366	26.615	26.686	16.496	4,381,339
2013-01-02	26.633	27.357	26.597	27.357	16.910	4,557,746
2012-12-31	25.442	26.176	25.353	26.176	16.180	3,515,568
2012-12-28	25.738	25.899	25.550	25.568	15.804	2,238,343
2012-12-27	25.997	26.122	25.621	25.872	15.992	2,826,019
2012-12-26	26.230	26.257	25.832	25.979	16.059	2,497,074
2012-12-24	26.185	26.292	25.952	26.176	16.180	1,000,342

← NewerPage 58 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.