Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	21.584	21.685	21.347	21.378	12.076	3,222,294
2011-04-21	21.602	21.738	21.505	21.549	12.173	4,598,926
2011-04-20	22.576	22.725	21.224	21.479	12.133	18,872,009
2011-04-19	22.514	22.681	22.374	22.391	12.649	4,944,989
2011-04-18	22.356	22.659	22.137	22.527	12.726	7,745,504
2011-04-15	22.812	22.948	22.593	22.681	12.812	9,840,417
2011-04-14	22.251	23.036	22.207	22.786	12.872	9,806,208
2011-04-13	22.321	23.032	21.716	22.817	12.889	38,284,183
2011-04-12	21.369	23.418	21.159	22.957	12.968	31,445,212
2011-04-11	21.536	21.825	21.084	21.373	12.074	16,397,459
2011-04-08	20.751	20.900	20.601	20.685	11.685	3,435,392
2011-04-07	20.834	20.904	20.632	20.672	11.677	4,062,260
2011-04-06	20.900	20.944	20.619	20.729	11.710	4,658,557
2011-04-05	20.343	21.172	20.321	20.685	11.685	12,547,455
2011-04-04	19.908	20.307	19.803	20.255	11.442	8,003,780
2011-04-01	19.742	19.943	19.715	19.851	11.214	4,840,130
2011-03-31	19.684	19.759	19.592	19.641	11.095	3,699,321
2011-03-30	19.742	19.759	19.531	19.693	11.125	3,310,701
2011-03-29	19.465	19.671	19.421	19.627	11.088	2,921,270
2011-03-28	19.663	19.682	19.500	19.500	11.016	2,774,845
2011-03-25	19.649	19.781	19.522	19.649	11.100	2,429,844
2011-03-24	19.500	19.645	19.412	19.645	11.097	3,328,833
2011-03-23	19.452	19.531	19.105	19.364	10.939	3,744,594
2011-03-22	19.733	19.750	19.443	19.487	11.008	2,272,149
2011-03-21	19.579	19.794	19.456	19.711	11.135	2,948,824
2011-03-18	19.557	19.614	19.206	19.259	10.879	4,804,691
2011-03-17	19.268	19.531	19.123	19.277	10.889	2,734,440
2011-03-16	19.255	19.483	18.820	18.983	10.723	4,155,009
2011-03-15	19.044	19.489	18.890	19.347	10.929	3,488,628
2011-03-14	19.597	19.619	19.325	19.527	11.031	2,624,426
2011-03-11	19.386	19.873	19.334	19.755	11.159	2,911,531
2011-03-10	19.619	19.680	19.373	19.426	10.974	2,793,129
2011-03-09	19.842	19.908	19.671	19.781	11.174	3,225,883
2011-03-08	19.886	19.965	19.676	19.847	11.125	2,916,508
2011-03-07	19.926	20.181	19.684	19.781	11.088	3,117,415
2011-03-04	20.211	20.237	19.693	19.856	11.130	3,233,171
2011-03-03	19.908	20.294	19.886	20.268	11.361	2,500,679
2011-03-02	19.487	19.878	19.487	19.667	11.024	2,729,574
2011-03-01	19.983	20.035	19.553	19.553	10.960	3,569,270
2011-02-28	19.728	19.961	19.676	19.891	11.150	3,126,946
2011-02-25	19.733	19.816	19.557	19.627	11.002	3,995,828
2011-02-24	19.540	19.737	19.452	19.610	10.992	4,653,838
2011-02-23	20.128	20.128	19.566	19.588	10.980	4,322,321
2011-02-22	20.417	20.737	20.167	20.250	11.351	3,595,710
2011-02-18	20.571	20.764	20.527	20.764	11.639	3,659,196
2011-02-17	20.044	20.549	20.044	20.527	11.506	4,134,152
2011-02-16	19.926	20.255	19.926	20.136	11.287	4,712,613
2011-02-15	19.820	19.961	19.759	19.873	11.140	4,209,607
2011-02-14	20.202	20.343	19.838	19.842	11.123	4,725,582
2011-02-11	20.259	20.364	20.154	20.307	11.383	3,811,482
2011-02-10	20.259	20.391	20.145	20.316	11.388	3,292,966
2011-02-09	20.422	20.457	20.189	20.312	11.386	2,547,026
2011-02-08	20.382	20.518	20.356	20.518	11.501	2,096,235
2011-02-07	20.211	20.426	20.202	20.356	11.410	2,664,408
2011-02-04	20.106	20.237	20.049	20.237	11.344	2,873,387
2011-02-03	20.066	20.259	19.996	20.128	11.283	4,037,130
2011-02-02	19.921	20.233	19.873	20.136	11.287	4,346,902
2011-02-01	19.847	20.022	19.711	19.974	11.196	5,470,545
2011-01-31	19.702	19.768	19.619	19.667	11.024	7,401,771
2011-01-28	19.742	19.834	19.465	19.610	10.992	7,272,225

← NewerPage 66 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.