Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	26.167	26.561	25.997	26.292	16.252	4,317,607
2012-12-20	26.203	26.382	26.002	26.382	16.307	2,565,239
2012-12-19	26.176	26.360	25.890	26.167	16.175	2,931,332
2012-12-18	26.069	26.328	25.952	26.221	16.208	3,923,643
2012-12-17	25.568	26.042	25.568	26.024	16.086	4,290,326
2012-12-14	25.541	25.818	25.469	25.550	15.793	2,017,242
2012-12-13	25.729	25.890	25.541	25.594	15.821	3,602,838
2012-12-12	25.630	25.908	25.559	25.720	15.898	2,936,541
2012-12-11	25.684	25.952	25.362	25.415	15.710	3,594,009
2012-12-10	25.639	25.684	25.505	25.621	15.837	2,207,437
2012-12-07	25.648	25.747	25.353	25.648	15.854	2,052,460
2012-12-06	25.586	25.764	25.451	25.594	15.821	4,286,649
2012-12-05	25.245	25.697	25.165	25.630	15.843	4,013,313
2012-12-04	25.031	25.254	24.771	25.192	15.460	2,594,045
2012-12-03	25.407	25.523	24.914	24.968	15.322	3,410,899
2012-11-30	25.460	25.675	25.299	25.389	15.580	2,989,361
2012-11-29	25.451	25.684	25.398	25.478	15.635	5,077,057
2012-11-28	24.547	25.335	24.476	25.326	15.542	3,774,910
2012-11-27	24.789	25.049	24.610	24.646	15.125	2,680,903
2012-11-26	24.610	24.771	24.404	24.762	15.196	3,053,755
2012-11-23	24.351	24.950	24.351	24.753	15.190	1,890,164
2012-11-21	24.252	24.610	24.172	24.351	14.943	2,768,582
2012-11-20	24.172	24.324	23.966	24.288	14.905	3,364,346
2012-11-19	24.189	24.288	23.876	24.163	14.828	4,583,692
2012-11-16	23.760	23.975	23.420	23.957	14.702	5,290,825
2012-11-15	23.814	24.288	23.545	23.715	14.553	5,707,379
2012-11-14	24.127	25.040	23.814	23.814	14.614	8,312,183
2012-11-13	24.342	24.789	24.252	24.458	15.009	3,674,221
2012-11-12	24.655	24.816	24.440	24.530	15.053	2,120,740
2012-11-09	24.637	24.959	24.565	24.664	15.136	2,173,557
2012-11-08	24.834	25.111	24.700	24.700	15.158	2,663,314
2012-11-07	25.272	25.272	24.547	24.852	15.251	4,220,993
2012-11-06	24.941	25.818	24.834	25.550	15.679	4,845,850
2012-11-05	24.789	24.995	24.700	24.843	15.245	2,018,542
2012-11-02	24.834	25.058	24.637	24.887	15.273	4,036,453
2012-11-01	24.055	24.762	23.948	24.744	15.185	2,719,565
2012-10-31	24.073	24.252	23.948	24.046	14.757	2,574,141
2012-10-26	23.921	24.163	23.864	24.046	14.757	3,785,822
2012-10-25	23.957	23.975	23.653	23.966	14.707	2,679,531
2012-10-24	24.145	24.145	23.661	23.733	14.564	3,795,949
2012-10-23	24.297	24.297	23.849	24.002	14.729	4,294,244
2012-10-22	24.530	24.682	24.234	24.521	15.048	2,659,292
2012-10-19	24.816	24.834	24.565	24.682	15.147	3,459,664
2012-10-18	24.834	25.004	24.682	24.914	15.289	3,807,632
2012-10-17	24.771	25.040	24.530	24.914	15.289	4,514,356
2012-10-16	24.619	24.923	24.525	24.852	15.251	4,675,343
2012-10-15	23.903	24.521	23.796	24.512	15.042	4,259,940
2012-10-12	24.476	24.565	24.011	24.234	14.872	9,378,885
2012-10-11	25.236	25.236	24.476	24.574	14.998	8,468,540
2012-10-10	24.905	25.201	24.780	25.156	15.353	5,553,742
2012-10-09	25.228	25.281	25.031	25.120	15.331	3,626,737
2012-10-08	25.147	25.263	25.049	25.210	15.386	4,293,912
2012-10-05	25.800	25.800	25.219	25.245	15.408	4,905,039
2012-10-04	25.621	25.809	25.487	25.684	15.676	4,775,571
2012-10-03	25.926	25.979	25.505	25.657	15.659	8,399,920
2012-10-02	25.684	26.185	25.630	25.935	15.828	11,991,444
2012-10-01	24.896	25.639	24.896	25.505	15.566	8,411,441
2012-09-28	24.602	24.723	24.392	24.681	15.064	6,645,719
2012-09-27	24.050	24.655	23.953	24.589	15.007	7,508,744
2012-09-26	24.023	24.089	23.870	23.984	14.638	6,287,279

← NewerPage 59 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.