Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	48.180	48.860	47.630	47.880	44.109	8,834,736
2022-06-29	48.410	49.000	47.360	48.680	44.846	5,796,427
2022-06-28	48.980	49.637	48.305	48.440	44.625	3,425,634
2022-06-27	49.120	49.240	48.390	48.650	44.818	2,857,365
2022-06-24	48.060	49.055	47.980	48.950	45.094	3,985,577
2022-06-23	47.320	47.670	46.330	47.410	43.676	5,018,656
2022-06-22	46.740	47.960	46.630	47.440	43.703	5,564,415
2022-06-21	48.110	48.192	47.145	47.400	43.667	5,033,679
2022-06-17	46.890	48.030	46.550	47.230	43.510	9,204,263
2022-06-16	48.710	48.770	47.010	47.370	43.316	4,673,678
2022-06-15	50.040	50.600	49.130	49.860	45.593	3,772,997
2022-06-14	50.140	50.788	49.085	49.600	45.356	4,843,288
2022-06-13	50.720	50.990	49.880	50.230	45.932	3,968,789
2022-06-10	52.600	52.620	51.750	51.920	47.477	3,485,972
2022-06-09	54.490	54.970	53.665	53.720	49.123	2,252,035
2022-06-08	55.030	55.350	54.470	54.850	50.156	2,539,941
2022-06-07	54.560	55.540	54.015	55.450	50.705	2,277,854
2022-06-06	54.980	55.480	54.430	55.000	50.294	4,560,038
2022-06-03	54.940	55.220	54.115	54.410	49.754	3,173,579
2022-06-02	54.490	55.630	54.360	55.570	50.815	2,950,536
2022-06-01	54.780	55.070	53.455	54.000	49.379	3,031,277
2022-05-31	54.310	55.140	53.790	54.510	49.845	7,405,171
2022-05-27	54.080	54.860	53.850	54.710	50.028	4,396,452
2022-05-26	52.270	53.720	52.270	53.600	49.013	6,077,687
2022-05-25	50.660	51.980	50.480	51.770	47.340	4,190,830
2022-05-24	51.480	51.610	49.700	50.950	46.590	3,833,180
2022-05-23	51.750	51.955	50.590	51.730	47.303	3,806,159
2022-05-20	52.170	52.410	49.730	51.110	46.736	4,162,760
2022-05-19	51.150	52.560	50.950	51.890	47.450	5,806,704
2022-05-18	51.320	52.290	50.950	51.420	47.020	5,227,382
2022-05-17	52.730	52.960	51.645	52.370	47.889	3,967,041
2022-05-16	51.860	52.270	50.880	51.810	47.377	4,005,824
2022-05-13	51.580	52.670	51.280	52.210	47.742	3,768,841
2022-05-12	50.590	51.710	49.420	51.010	46.645	5,754,279
2022-05-11	51.050	53.150	50.810	51.030	46.663	8,965,478
2022-05-10	52.480	52.830	50.143	51.200	46.819	6,075,597
2022-05-09	52.570	52.790	51.020	51.770	47.340	6,496,298
2022-05-06	53.780	53.840	52.500	53.260	48.702	7,430,118
2022-05-05	55.870	55.870	53.680	54.180	49.544	9,968,713
2022-05-04	54.060	56.690	51.800	56.520	51.683	17,195,301
2022-05-03	61.490	62.330	61.320	61.910	56.612	4,808,259
2022-05-02	60.230	61.670	59.890	61.550	56.283	6,106,057
2022-04-29	61.290	61.640	59.820	59.870	54.747	6,824,140
2022-04-28	61.080	61.955	59.550	61.500	56.237	5,113,430
2022-04-27	60.320	61.615	60.050	60.840	55.634	7,091,330
2022-04-26	62.080	62.620	60.370	60.380	55.213	3,334,198
2022-04-25	62.400	62.730	61.220	62.710	57.344	3,971,065
2022-04-22	64.690	64.840	62.830	62.930	57.545	3,774,356
2022-04-21	65.910	66.610	64.830	65.140	59.566	3,711,326
2022-04-20	64.250	65.640	64.240	65.100	59.529	3,111,672
2022-04-19	62.230	63.640	62.185	63.530	58.094	2,966,289
2022-04-18	61.560	62.440	61.450	61.860	56.566	2,442,298
2022-04-14	62.860	63.120	61.390	61.530	56.265	3,877,099
2022-04-13	62.260	62.850	62.120	62.670	57.307	2,692,250
2022-04-12	63.590	64.640	61.550	62.150	56.832	5,153,305
2022-04-11	64.190	64.570	63.130	63.340	57.920	4,421,864
2022-04-08	65.630	65.660	64.290	64.500	58.981	3,321,552
2022-04-07	65.060	65.840	64.630	65.510	59.904	3,987,717
2022-04-06	65.290	65.970	64.750	65.860	60.224	4,638,897
2022-04-05	66.090	66.980	66.000	66.200	60.535	4,142,170

← NewerPage 19 of 21 · 1,255 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.