Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	24.602	24.677	24.028	24.045	14.675	9,386,966
2012-09-24	24.409	24.633	24.282	24.629	15.031	6,635,413
2012-09-21	24.343	24.747	24.251	24.580	15.002	10,245,889
2012-09-20	24.115	24.286	24.023	24.269	14.812	5,084,437
2012-09-19	23.865	24.225	23.835	24.199	14.769	9,406,925
2012-09-18	24.085	24.129	23.791	23.865	14.566	8,699,498
2012-09-17	24.107	24.673	24.028	24.085	14.699	7,983,387
2012-09-14	24.348	24.401	23.927	24.234	14.790	7,445,292
2012-09-13	24.493	24.611	23.839	24.414	14.900	8,168,501
2012-09-12	24.545	24.694	24.436	24.659	15.050	1,803,458
2012-09-11	24.282	24.594	24.260	24.431	14.911	3,042,754
2012-09-10	24.493	24.594	24.282	24.392	14.887	3,450,623
2012-09-07	24.905	25.138	24.782	24.844	15.163	2,508,731
2012-09-06	24.528	24.923	24.519	24.901	15.197	2,932,627
2012-09-05	24.646	24.703	24.269	24.365	14.871	2,053,601
2012-09-04	24.699	24.765	24.458	24.602	14.910	1,693,541
2012-08-31	24.690	24.808	24.466	24.734	14.990	3,365,212
2012-08-30	24.501	24.624	24.444	24.594	14.905	3,431,152
2012-08-29	24.734	24.826	24.545	24.624	14.924	2,096,650
2012-08-28	24.866	25.006	24.708	24.751	15.001	2,148,636
2012-08-27	24.778	25.164	24.703	24.909	15.097	2,257,113
2012-08-24	24.633	24.914	24.554	24.773	15.014	1,827,864
2012-08-23	24.734	24.896	24.637	24.734	14.990	1,627,175
2012-08-22	24.944	25.006	24.760	24.896	15.089	1,268,132
2012-08-21	25.221	25.322	24.901	25.019	15.163	1,688,859
2012-08-20	25.050	25.138	24.896	25.102	15.214	1,589,994
2012-08-17	25.497	25.497	25.037	25.142	15.237	2,886,221
2012-08-16	24.835	25.471	24.817	25.418	15.405	3,786,230
2012-08-15	24.734	24.912	24.668	24.852	15.062	1,310,613
2012-08-14	24.887	24.962	24.712	24.804	15.033	1,281,838
2012-08-13	24.795	24.896	24.637	24.887	15.083	1,427,386
2012-08-10	24.681	24.993	24.673	24.949	15.121	1,094,812
2012-08-09	24.730	24.940	24.677	24.817	15.041	1,259,397
2012-08-08	24.830	24.927	24.734	24.782	15.019	2,142,754
2012-08-07	24.773	25.006	24.703	24.949	15.121	2,163,117
2012-08-06	24.756	24.914	24.624	24.624	14.924	1,722,533
2012-08-03	24.308	24.699	23.418	24.664	14.948	3,972,642
2012-08-02	23.751	24.286	23.661	24.124	14.621	2,452,323
2012-08-01	24.212	24.229	23.971	24.041	14.570	3,061,108
2012-07-31	23.642	24.436	23.642	24.102	14.607	4,719,486
2012-07-30	23.681	23.782	23.497	23.593	14.299	2,367,611
2012-07-27	23.093	23.764	23.049	23.672	14.347	3,586,513
2012-07-26	23.041	23.286	22.821	23.005	13.943	2,928,409
2012-07-25	22.497	22.843	22.308	22.668	13.738	2,400,790
2012-07-24	22.624	22.786	22.279	22.453	13.541	4,034,580
2012-07-23	22.738	22.760	22.527	22.650	13.660	3,163,849
2012-07-20	23.071	23.277	22.997	23.041	13.896	2,515,675
2012-07-19	23.286	23.304	23.058	23.251	14.023	1,863,624
2012-07-18	22.834	23.321	22.777	23.260	14.028	2,588,825
2012-07-17	22.970	23.089	22.685	22.966	13.851	1,838,895
2012-07-16	22.703	22.948	22.457	22.869	13.793	2,235,720
2012-07-13	22.347	22.865	22.277	22.738	13.713	3,148,570
2012-07-12	22.532	22.540	22.246	22.365	13.488	4,197,441
2012-07-11	22.812	22.891	22.413	22.698	13.689	3,292,308
2012-07-10	23.391	23.659	22.720	22.865	13.790	4,589,043
2012-07-09	23.256	23.444	23.041	23.396	14.110	2,677,927
2012-07-06	23.466	23.488	23.027	23.106	13.935	2,158,339
2012-07-05	23.681	23.887	23.620	23.681	14.282	1,241,135
2012-07-03	23.444	23.852	23.379	23.839	14.377	1,666,472
2012-07-02	23.295	23.422	22.883	23.391	14.107	2,756,925

← NewerPage 60 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.