Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-07-02	23.295	23.422	22.883	23.391	14.107	2,756,925
2012-06-29	23.677	23.703	23.045	23.185	13.983	2,819,688
2012-06-28	22.479	22.703	22.246	22.554	13.602	1,960,732
2012-06-27	22.176	22.725	22.176	22.720	13.703	2,229,922
2012-06-26	22.361	22.501	22.141	22.172	13.372	3,044,841
2012-06-25	22.646	22.672	22.255	22.290	13.443	3,507,742
2012-06-22	22.878	22.979	22.773	22.935	13.832	2,324,044
2012-06-21	23.646	23.826	22.795	22.861	13.787	2,732,960
2012-06-20	23.655	23.734	23.185	23.453	14.144	2,531,077
2012-06-19	23.620	23.778	23.492	23.703	14.295	2,134,966
2012-06-18	23.466	23.598	23.277	23.519	14.184	2,351,385
2012-06-15	23.361	23.690	23.352	23.633	14.253	3,375,717
2012-06-14	22.790	23.293	22.624	23.256	14.025	2,570,431
2012-06-13	23.089	23.159	22.685	22.790	13.745	2,260,025
2012-06-12	23.396	23.396	22.953	23.273	14.036	1,724,706
2012-06-11	23.624	23.681	23.080	23.111	13.938	1,621,688
2012-06-08	23.291	23.571	23.155	23.466	14.152	1,573,817
2012-06-07	23.334	23.729	23.308	23.396	14.110	2,245,858
2012-06-06	22.869	23.308	22.764	23.308	14.057	1,706,754
2012-06-05	22.567	22.826	22.374	22.733	13.607	2,242,914
2012-06-04	22.580	22.738	22.343	22.668	13.567	2,335,036
2012-06-01	22.966	23.067	22.356	22.584	13.518	4,178,179
2012-05-31	23.409	23.514	23.019	23.321	13.959	2,394,093
2012-05-30	23.729	23.764	23.273	23.422	14.019	2,822,076
2012-05-29	24.093	24.181	23.773	23.953	14.337	1,823,524
2012-05-25	24.063	24.379	23.905	23.953	14.337	1,989,699
2012-05-24	23.918	24.129	23.791	24.111	14.431	1,889,488
2012-05-23	23.462	23.984	23.001	23.922	14.318	2,150,012
2012-05-22	23.677	23.975	23.501	23.729	14.203	3,754,944
2012-05-21	23.256	23.620	23.159	23.576	14.111	2,348,578
2012-05-18	23.062	23.251	22.867	22.944	13.733	2,791,683
2012-05-17	23.506	23.506	22.865	22.988	13.759	3,311,389
2012-05-16	24.124	24.238	23.506	23.514	14.074	4,254,300
2012-05-15	24.080	24.339	23.962	24.067	14.405	2,082,050
2012-05-14	23.795	24.194	23.760	24.041	14.389	2,368,126
2012-05-11	23.997	24.488	23.997	24.093	14.421	1,944,973
2012-05-10	24.256	24.440	24.058	24.155	14.458	2,546,776
2012-05-09	23.738	24.177	23.536	24.089	14.418	2,962,995
2012-05-08	24.006	24.115	23.615	24.019	14.376	3,136,866
2012-05-07	24.129	24.352	24.023	24.194	14.481	1,674,165
2012-05-04	24.181	24.330	24.023	24.234	14.505	2,607,348
2012-05-03	24.462	24.541	24.124	24.247	14.513	2,321,579
2012-05-02	24.370	24.576	24.304	24.436	14.626	2,635,846
2012-05-01	24.567	24.861	24.422	24.602	14.725	2,177,577
2012-04-30	25.085	25.199	24.479	24.624	14.739	3,952,149
2012-04-27	25.037	25.335	24.725	25.256	15.117	2,942,667
2012-04-26	24.133	25.129	23.988	24.848	14.872	4,749,955
2012-04-25	24.172	24.260	23.914	23.979	14.353	3,117,838
2012-04-24	24.102	24.150	23.874	23.962	14.276	2,002,852
2012-04-23	23.979	24.065	23.764	23.971	14.282	1,867,926
2012-04-20	24.286	24.515	24.164	24.256	14.452	2,795,730
2012-04-19	24.172	24.238	23.931	24.124	14.373	2,534,300
2012-04-18	23.975	24.229	23.876	24.172	14.402	1,732,823
2012-04-17	24.124	24.212	23.962	24.085	14.350	2,057,902
2012-04-16	23.927	24.115	23.694	23.944	14.266	2,266,889
2012-04-13	23.914	24.006	23.615	23.874	14.224	2,903,429
2012-04-12	23.628	24.045	23.549	24.023	14.313	2,813,375
2012-04-11	23.571	23.694	23.273	23.650	14.091	5,025,064
2012-04-10	23.663	23.712	23.260	23.304	13.884	2,479,464
2012-04-09	23.734	23.808	23.587	23.712	14.127	4,410,105

← NewerPage 61 of 79 · 4,735 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.