Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	21.619	21.764	21.365	21.466	12.627	2,691,162
2012-01-09	21.141	21.327	21.088	21.281	12.519	2,312,290
2012-01-06	21.145	21.229	20.996	21.150	12.442	1,962,637
2012-01-05	20.869	21.224	20.799	21.154	12.444	3,335,638
2012-01-04	20.904	21.080	20.838	21.058	12.387	3,695,576
2012-01-03	20.825	21.172	20.825	20.992	12.349	4,893,653
2011-12-30	20.531	20.597	20.378	20.492	12.054	1,712,157
2011-12-29	20.540	20.672	20.426	20.588	12.111	1,016,132
2011-12-28	20.579	20.588	20.246	20.426	12.016	1,056,426
2011-12-27	20.623	20.733	20.422	20.553	12.091	897,501
2011-12-23	20.413	20.733	20.384	20.663	12.155	1,172,616
2011-12-22	20.400	20.522	20.222	20.386	11.993	2,357,027
2011-12-21	20.400	20.430	20.031	20.316	11.951	2,441,647
2011-12-20	19.856	20.496	19.812	20.400	12.000	2,791,958
2011-12-19	19.684	19.856	19.465	19.535	11.492	2,900,748
2011-12-16	19.878	20.062	19.544	19.680	11.577	3,844,257
2011-12-15	19.930	20.000	19.614	19.698	11.587	2,453,342
2011-12-14	19.899	19.996	19.606	19.702	11.590	2,892,880
2011-12-13	20.356	20.571	19.930	20.044	11.791	3,103,880
2011-12-12	20.435	20.457	19.987	20.224	11.897	2,511,041
2011-12-09	20.351	20.737	20.264	20.654	12.150	2,138,263
2011-12-08	20.584	20.685	20.147	20.207	11.887	2,449,079
2011-12-07	20.597	20.869	20.329	20.733	12.196	3,049,399
2011-12-06	20.689	20.919	20.606	20.733	12.095	3,056,251
2011-12-05	21.097	21.106	20.520	20.676	12.062	3,160,216
2011-12-02	21.005	21.075	20.808	20.829	12.152	3,675,470
2011-12-01	20.926	21.097	20.606	20.799	12.134	2,516,558
2011-11-30	20.799	21.066	20.707	21.040	12.274	3,377,389
2011-11-29	20.360	20.496	20.132	20.171	11.768	2,122,042
2011-11-28	20.141	20.461	20.088	20.259	11.819	3,018,925
2011-11-25	19.408	19.759	19.395	19.448	11.345	939,009
2011-11-23	19.742	19.772	19.483	19.513	11.384	2,917,935
2011-11-22	20.145	20.171	19.737	19.935	11.629	3,252,059
2011-11-21	20.158	20.391	20.057	20.268	11.824	3,833,012
2011-11-18	20.286	20.553	20.220	20.492	11.955	3,959,371
2011-11-17	20.465	20.702	20.084	20.299	11.842	5,428,808
2011-11-16	20.158	21.286	19.970	20.615	12.026	7,682,986
2011-11-15	20.110	20.310	19.836	20.088	11.719	3,360,600
2011-11-14	20.084	20.746	20.049	20.207	11.788	4,957,766
2011-11-11	19.882	20.299	19.772	20.233	11.804	2,790,218
2011-11-10	19.917	19.956	19.325	19.570	11.417	2,832,044
2011-11-09	20.049	20.154	19.540	19.627	11.450	2,782,363
2011-11-08	20.496	20.645	20.141	20.593	12.013	3,923,883
2011-11-07	19.829	20.400	19.829	20.386	11.893	3,811,060
2011-11-04	19.728	19.939	19.461	19.895	11.606	1,802,102
2011-11-03	19.917	20.158	19.755	19.943	11.635	3,220,036
2011-11-02	19.970	20.040	19.562	19.728	11.509	2,083,464
2011-11-01	19.285	19.899	19.198	19.430	11.335	3,383,730
2011-10-31	20.224	20.389	19.961	19.983	11.658	2,463,944
2011-10-28	20.211	20.685	20.211	20.641	12.042	2,486,918
2011-10-27	20.185	20.553	20.040	20.386	11.893	3,696,997
2011-10-26	19.899	20.106	19.395	19.606	11.438	4,101,977
2011-10-25	19.742	19.970	19.509	19.799	11.486	3,922,826
2011-10-24	19.614	20.057	19.557	19.908	11.550	2,043,264
2011-10-21	19.434	19.641	19.303	19.627	11.387	2,711,121
2011-10-20	19.202	19.412	18.921	19.206	11.143	2,255,862
2011-10-19	19.500	19.566	19.035	19.110	11.087	2,804,965
2011-10-18	19.022	19.851	18.945	19.619	11.382	2,779,999
2011-10-17	19.386	19.452	19.022	19.053	11.053	2,335,160
2011-10-14	19.478	19.601	19.158	19.553	11.344	2,553,593

← NewerPage 63 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.