Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	19.307	19.386	19.075	19.320	11.209	2,456,734
2011-10-12	19.176	19.724	19.167	19.443	11.280	3,687,976
2011-10-11	18.816	19.285	18.816	19.246	11.165	2,238,014
2011-10-10	18.921	19.097	18.772	18.987	11.015	3,033,940
2011-10-07	18.597	18.833	18.289	18.592	10.786	3,673,933
2011-10-06	17.855	18.456	17.851	18.439	10.697	2,696,817
2011-10-05	17.794	18.140	17.588	18.017	10.453	3,615,278
2011-10-04	16.943	17.719	16.802	17.710	10.275	5,969,530
2011-10-03	17.715	17.991	17.210	17.219	9.990	5,225,389
2011-09-30	18.149	18.513	17.846	17.877	10.371	5,148,816
2011-09-29	18.434	18.526	18.070	18.526	10.748	4,422,676
2011-09-28	18.772	18.899	18.083	18.162	10.537	5,532,490
2011-09-27	19.250	19.303	18.533	18.675	10.835	5,252,450
2011-09-26	18.996	19.123	18.658	18.847	10.934	4,501,677
2011-09-23	18.719	19.162	18.671	18.855	10.939	5,708,048
2011-09-22	18.956	18.991	18.439	18.860	10.942	10,136,052
2011-09-21	19.702	19.939	19.263	19.285	11.188	6,674,902
2011-09-20	19.746	19.961	19.641	19.763	11.466	9,324,645
2011-09-19	20.053	20.259	19.375	19.632	11.389	24,311,425
2011-09-16	18.697	20.114	18.500	19.171	11.122	17,476,480
2011-09-15	18.364	18.654	18.285	18.592	10.786	3,133,551
2011-09-14	18.193	18.360	17.917	18.136	10.522	3,676,451
2011-09-13	17.763	18.197	17.609	18.105	10.504	3,859,747
2011-09-12	17.118	17.684	17.057	17.671	10.252	4,899,554
2011-09-09	17.416	17.605	17.131	17.408	10.099	4,427,002
2011-09-08	17.706	17.930	17.566	17.680	10.257	2,949,698
2011-09-07	17.776	17.952	17.697	17.868	10.366	3,945,804
2011-09-06	16.894	17.495	16.763	17.460	10.041	4,184,664
2011-09-02	17.653	17.688	17.373	17.430	10.023	2,588,785
2011-09-01	18.267	18.498	18.083	18.123	10.422	2,949,881
2011-08-31	18.206	18.500	18.110	18.241	10.490	3,215,509
2011-08-30	18.131	18.219	17.860	18.088	10.402	3,130,726
2011-08-29	17.987	18.206	17.888	18.167	10.447	2,795,428
2011-08-26	17.359	17.846	16.951	17.710	10.185	2,399,778
2011-08-25	17.763	17.995	17.342	17.460	10.041	3,640,702
2011-08-24	17.373	17.728	17.289	17.609	10.127	3,346,316
2011-08-23	16.745	17.438	16.636	17.425	10.021	3,385,048
2011-08-22	16.982	17.039	16.491	16.675	9.589	2,518,538
2011-08-19	16.706	17.153	16.456	16.596	9.544	6,104,831
2011-08-18	17.684	17.750	16.697	16.973	9.761	6,488,794
2011-08-17	18.360	18.561	18.158	18.263	10.503	8,316,191
2011-08-16	17.969	18.325	17.890	18.145	10.435	4,300,469
2011-08-15	18.197	18.465	17.987	18.167	10.447	5,342,172
2011-08-12	18.031	18.039	17.653	17.802	10.238	4,715,915
2011-08-11	16.872	18.096	16.671	17.811	10.243	6,067,896
2011-08-10	17.223	17.767	16.657	16.723	9.617	8,342,586
2011-08-09	16.934	17.588	16.403	17.548	10.091	9,272,127
2011-08-08	17.732	17.846	16.552	16.587	9.539	8,806,885
2011-08-05	18.465	18.553	17.741	18.153	10.440	5,436,964
2011-08-04	18.917	18.937	18.250	18.259	10.500	6,708,682
2011-08-03	18.785	19.215	18.513	19.198	11.040	5,677,350
2011-08-02	19.298	19.474	18.728	18.746	10.780	4,760,371
2011-08-01	19.627	19.645	19.149	19.500	11.214	3,622,306
2011-07-29	19.496	19.706	19.259	19.430	11.174	4,316,051
2011-07-28	19.965	20.147	19.391	19.641	11.295	6,242,179
2011-07-27	20.338	20.338	19.610	19.627	11.287	5,302,640
2011-07-26	20.812	20.812	20.386	20.457	11.701	3,093,599
2011-07-25	20.641	20.974	20.601	20.816	11.907	2,706,599
2011-07-22	20.790	20.856	20.615	20.786	11.889	2,225,889
2011-07-21	20.878	21.002	20.693	20.838	11.919	3,815,445

← NewerPage 64 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.