Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	66.020	66.845	65.450	66.640	60.937	3,913,824
2022-04-01	66.240	66.560	65.400	66.490	60.800	2,879,475
2022-03-31	66.670	67.330	65.560	65.570	59.959	4,848,945
2022-03-30	66.950	67.530	66.560	67.000	61.267	3,160,033
2022-03-29	67.290	67.990	66.560	67.120	61.376	4,461,913
2022-03-28	66.050	66.130	65.370	65.990	60.343	2,790,315
2022-03-25	65.790	66.280	65.400	66.240	60.572	2,858,038
2022-03-24	65.760	65.930	64.780	65.580	59.968	4,073,548
2022-03-23	65.010	65.670	64.390	64.760	59.218	5,473,807
2022-03-22	65.910	66.420	65.350	65.640	60.023	5,332,498
2022-03-21	65.320	66.730	65.150	65.890	60.252	4,040,735
2022-03-18	64.490	65.660	63.810	65.610	59.996	5,929,162
2022-03-17	64.110	65.020	63.420	64.870	58.999	4,449,089
2022-03-16	62.370	64.710	62.320	64.620	58.771	5,607,001
2022-03-15	60.990	61.629	60.350	61.490	55.925	5,501,879
2022-03-14	61.030	61.600	60.110	60.570	55.088	4,693,029
2022-03-11	62.150	62.700	60.430	60.480	55.006	4,916,502
2022-03-10	61.650	62.350	61.050	61.460	55.897	3,137,545
2022-03-09	61.810	63.550	61.690	62.810	57.125	3,317,588
2022-03-08	60.540	61.820	59.820	60.170	54.724	4,011,922
2022-03-07	63.240	63.240	60.250	60.310	54.852	4,825,950
2022-03-04	63.630	63.942	62.250	62.920	57.225	5,740,040
2022-03-03	64.960	65.200	63.610	64.640	58.790	4,200,939
2022-03-02	63.350	64.880	62.960	64.530	58.690	4,179,707
2022-03-01	64.960	65.140	62.140	62.580	56.916	5,001,088
2022-02-28	64.560	65.490	64.170	64.960	59.081	6,055,238
2022-02-25	63.990	65.620	63.670	65.430	59.508	4,969,287
2022-02-24	62.530	64.015	61.790	63.810	58.035	5,678,033
2022-02-23	65.590	65.610	63.500	63.830	58.053	3,499,570
2022-02-22	65.200	65.840	64.680	65.220	59.317	4,147,049
2022-02-18	65.910	66.235	65.170	65.370	59.454	4,152,801
2022-02-17	66.990	67.330	65.730	65.820	59.863	4,139,447
2022-02-16	67.320	67.910	67.065	67.490	61.382	2,673,164
2022-02-15	67.560	68.270	67.160	67.700	61.573	3,947,803
2022-02-14	66.400	66.970	65.780	66.500	60.481	6,010,024
2022-02-11	68.530	68.660	66.130	66.450	60.436	3,389,270
2022-02-10	68.030	69.770	67.800	68.340	62.155	4,501,376
2022-02-09	68.690	70.210	68.460	69.390	63.110	5,720,626
2022-02-08	66.800	68.070	66.230	67.460	61.354	5,279,933
2022-02-07	67.640	67.901	66.470	66.680	60.645	5,065,612
2022-02-04	68.110	68.970	66.180	67.470	61.364	6,969,779
2022-02-03	70.810	71.210	68.590	68.880	62.646	6,618,470
2022-02-02	72.730	74.700	71.050	72.320	65.775	6,147,829
2022-02-01	73.190	73.230	71.040	72.310	65.765	5,607,840
2022-01-31	72.030	72.720	71.520	72.670	66.093	4,917,510
2022-01-28	71.370	72.220	70.450	72.160	65.629	3,851,773
2022-01-27	73.120	73.790	71.250	71.550	65.074	4,010,392
2022-01-26	73.650	75.200	71.870	72.500	65.938	5,387,377
2022-01-25	72.700	73.460	70.750	72.990	66.384	5,432,795
2022-01-24	71.180	74.110	70.530	73.790	67.112	5,566,585
2022-01-21	72.770	73.870	72.090	72.720	66.138	4,563,836
2022-01-20	74.280	75.000	72.570	72.700	66.120	3,914,832
2022-01-19	74.990	75.670	73.570	73.710	67.039	3,209,318
2022-01-18	75.970	75.970	74.050	74.740	67.976	4,331,562
2022-01-14	77.380	77.820	75.730	76.560	69.631	3,376,416
2022-01-13	79.770	80.460	78.145	78.430	71.332	2,653,348
2022-01-12	80.420	81.000	79.630	80.030	72.787	2,467,950
2022-01-11	78.660	79.630	77.610	79.560	72.359	2,518,680
2022-01-10	78.260	78.820	76.360	78.410	71.313	2,832,411
2022-01-07	80.250	80.500	79.240	79.270	72.096	2,759,881

← NewerPage 20 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.