Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-05	24.129	24.265	23.993	24.010	14.305	2,232,319
2012-04-04	24.335	24.427	24.067	24.234	14.438	2,581,464
2012-04-03	24.449	24.611	24.247	24.572	14.640	2,095,800
2012-04-02	24.558	24.624	24.352	24.479	14.585	3,306,911
2012-03-30	24.813	24.852	24.396	24.646	14.684	2,709,420
2012-03-29	24.365	24.716	24.238	24.576	14.642	5,235,921
2012-03-28	24.414	24.857	24.098	24.484	14.587	17,238,366
2012-03-27	23.334	23.536	23.313	23.484	13.992	2,041,674
2012-03-26	23.339	23.470	23.291	23.334	13.903	1,823,000
2012-03-23	23.317	23.317	22.992	23.190	13.816	1,562,278
2012-03-22	23.150	23.251	23.014	23.229	13.840	1,558,358
2012-03-21	23.247	23.370	23.168	23.282	13.871	1,427,014
2012-03-20	23.304	23.400	23.098	23.185	13.814	1,735,646
2012-03-19	23.431	23.536	23.291	23.444	13.968	1,956,851
2012-03-16	23.431	23.580	23.391	23.523	14.015	2,339,277
2012-03-15	23.216	23.444	23.062	23.400	13.942	2,551,009
2012-03-14	23.256	23.554	23.111	23.159	13.798	2,619,905
2012-03-13	23.106	23.260	22.834	23.234	13.843	4,099,756
2012-03-12	23.251	23.280	23.014	23.032	13.722	1,776,449
2012-03-09	23.150	23.295	22.988	23.216	13.832	2,809,428
2012-03-08	23.010	23.115	22.878	23.076	13.748	2,539,497
2012-03-07	22.606	22.992	22.514	22.931	13.662	3,095,273
2012-03-06	22.505	22.755	22.501	22.571	13.345	3,569,900
2012-03-05	22.597	22.839	22.483	22.830	13.498	2,509,334
2012-03-02	22.703	22.747	22.545	22.659	13.397	1,280,201
2012-03-01	22.795	22.869	22.545	22.729	13.439	2,544,536
2012-02-29	22.900	23.032	22.573	22.733	13.441	2,410,460
2012-02-28	22.830	23.001	22.637	22.812	13.488	2,007,737
2012-02-27	22.589	23.032	22.483	22.856	13.514	3,773,773
2012-02-24	22.580	22.676	22.424	22.440	13.268	1,769,090
2012-02-23	22.540	22.794	22.470	22.615	13.371	1,928,223
2012-02-22	22.615	22.808	22.435	22.558	13.338	2,529,365
2012-02-21	22.115	22.593	22.115	22.540	13.327	3,712,804
2012-02-17	21.654	21.953	21.624	21.913	12.956	3,239,766
2012-02-16	21.330	21.575	21.110	21.527	12.728	3,296,461
2012-02-15	21.593	21.648	21.295	21.343	12.619	2,193,176
2012-02-14	21.698	21.777	21.318	21.514	12.720	3,529,543
2012-02-13	21.703	21.896	21.659	21.808	12.894	3,148,207
2012-02-10	21.422	21.724	21.387	21.606	12.775	2,645,978
2012-02-09	21.983	22.115	21.760	21.799	12.889	2,388,230
2012-02-08	21.979	22.132	21.900	21.988	13.000	2,271,160
2012-02-07	22.146	22.211	21.948	22.027	13.024	1,991,086
2012-02-06	22.189	22.374	22.189	22.268	13.166	1,615,607
2012-02-03	22.260	22.409	22.137	22.312	13.192	3,792,576
2012-02-02	22.124	22.404	22.097	22.146	13.094	2,531,899
2012-02-01	22.435	22.707	22.154	22.176	13.112	3,320,849
2012-01-31	22.110	22.527	21.913	22.352	13.216	6,046,575
2012-01-30	21.312	21.790	21.273	21.588	12.764	2,702,597
2012-01-27	21.505	21.707	21.409	21.584	12.762	2,168,769
2012-01-26	21.869	22.150	21.492	21.615	12.780	2,921,747
2012-01-25	21.509	22.016	21.435	21.821	12.902	3,827,252
2012-01-24	21.545	21.672	21.452	21.606	12.710	1,656,358
2012-01-23	21.803	21.917	21.619	21.703	12.767	1,659,378
2012-01-20	21.549	21.917	21.474	21.856	12.857	2,743,247
2012-01-19	21.553	21.650	21.409	21.580	12.694	3,529,870
2012-01-18	21.255	21.591	20.983	21.466	12.627	2,373,467
2012-01-17	21.619	21.716	21.301	21.334	12.550	2,020,519
2012-01-13	21.338	21.412	21.137	21.299	12.529	2,039,377
2012-01-12	21.395	21.560	21.303	21.545	12.674	1,752,024
2012-01-11	21.273	21.505	21.251	21.334	12.550	1,784,093

← NewerPage 62 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.