Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	20.891	20.944	20.742	20.808	11.902	1,596,559
2011-07-19	20.724	20.926	20.636	20.821	11.909	2,766,219
2011-07-18	20.847	20.847	20.435	20.549	11.754	3,289,124
2011-07-15	21.123	21.123	20.825	20.834	11.917	4,362,173
2011-07-14	21.251	21.387	20.996	21.075	12.055	2,723,930
2011-07-13	21.422	21.439	21.137	21.198	12.125	3,769,028
2011-07-12	21.409	21.444	21.224	21.338	12.205	2,565,563
2011-07-11	21.558	21.575	21.330	21.466	12.278	2,216,648
2011-07-08	21.803	21.856	21.628	21.821	12.481	2,587,934
2011-07-07	21.909	22.194	21.786	21.975	12.569	4,075,207
2011-07-06	21.724	21.931	21.624	21.803	12.471	3,311,366
2011-07-05	21.716	21.896	21.645	21.799	12.469	2,982,475
2011-07-01	21.803	21.808	21.663	21.751	12.441	5,013,020
2011-06-30	21.501	21.764	21.488	21.685	12.404	3,087,597
2011-06-29	21.347	21.523	21.312	21.466	12.278	4,286,055
2011-06-28	20.829	21.395	20.821	21.334	12.203	4,224,850
2011-06-27	20.492	20.795	20.435	20.720	11.852	3,022,520
2011-06-24	20.531	20.663	20.277	20.448	11.696	4,222,014
2011-06-23	20.334	20.540	20.114	20.505	11.729	4,095,906
2011-06-22	20.733	20.979	20.522	20.667	11.821	2,562,055
2011-06-21	20.755	20.913	20.685	20.856	11.929	2,560,763
2011-06-20	20.351	20.687	20.268	20.623	11.796	2,239,853
2011-06-17	20.558	20.628	20.369	20.395	11.666	3,584,666
2011-06-16	20.422	20.579	20.101	20.364	11.648	3,587,312
2011-06-15	20.689	20.768	20.386	20.448	11.696	2,957,949
2011-06-14	20.636	20.983	20.632	20.891	11.949	2,572,023
2011-06-13	20.430	20.575	20.397	20.470	11.709	2,260,027
2011-06-10	20.461	20.579	20.303	20.391	11.663	4,132,961
2011-06-09	20.974	20.976	20.518	20.540	11.749	3,890,856
2011-06-08	20.711	20.873	20.623	20.737	11.862	3,306,957
2011-06-07	20.711	21.211	20.680	20.781	11.799	3,944,816
2011-06-06	20.518	20.755	20.426	20.619	11.707	4,749,919
2011-06-03	20.895	21.014	20.636	20.636	11.717	2,636,210
2011-06-02	20.755	21.321	20.632	21.106	11.984	4,833,336
2011-06-01	21.483	21.488	20.729	20.733	11.772	5,224,871
2011-05-31	21.501	21.667	21.382	21.650	12.292	2,765,992
2011-05-27	21.233	21.509	21.233	21.334	12.113	3,087,715
2011-05-26	21.009	21.251	20.882	21.163	12.016	3,203,949
2011-05-25	21.018	21.189	20.937	21.036	11.944	3,525,397
2011-05-24	21.229	21.343	21.084	21.106	11.984	2,460,892
2011-05-23	21.439	21.501	21.207	21.224	12.051	2,130,663
2011-05-20	21.865	21.900	21.571	21.602	12.265	2,735,232
2011-05-19	22.106	22.106	21.808	21.926	12.449	2,434,139
2011-05-18	21.751	22.168	21.593	21.878	12.422	3,831,604
2011-05-17	22.010	22.040	21.619	21.698	12.320	3,992,248
2011-05-16	21.988	22.225	21.913	22.010	12.497	3,321,105
2011-05-13	22.725	22.725	21.900	22.277	12.649	10,645,784
2011-05-12	21.760	21.834	21.501	21.716	12.330	2,824,056
2011-05-11	22.124	22.260	21.755	21.799	12.377	4,581,261
2011-05-10	21.847	22.128	21.817	22.075	12.534	3,589,086
2011-05-09	21.352	21.909	21.295	21.817	12.387	4,183,235
2011-05-06	21.610	21.619	21.216	21.391	12.146	3,132,682
2011-05-05	21.343	21.711	21.299	21.422	12.163	3,516,172
2011-05-04	21.435	21.593	21.312	21.356	12.126	4,592,414
2011-05-03	21.264	21.562	21.224	21.352	12.123	3,440,104
2011-05-02	21.413	21.637	21.314	21.409	12.155	3,584,307
2011-04-29	21.308	21.479	21.180	21.382	12.141	3,243,433
2011-04-28	21.356	21.356	20.799	21.237	12.058	7,701,936
2011-04-27	21.558	21.615	21.312	21.439	12.173	6,036,101
2011-04-26	21.501	21.606	21.470	21.571	12.185	3,987,437

← NewerPage 65 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.