Johnson Controls International plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	79.350	81.000	79.065	80.380	73.105	2,925,206
2022-01-05	80.350	80.860	78.950	79.030	71.877	2,944,101
2022-01-04	79.950	81.435	79.640	80.340	73.069	2,941,606
2022-01-03	81.180	81.450	78.720	79.350	72.168	3,598,881
2021-12-31	81.080	81.770	80.930	81.310	73.951	2,005,687
2021-12-30	81.220	81.690	80.880	81.000	73.669	1,558,732
2021-12-29	80.520	81.050	80.490	80.990	73.660	2,728,807
2021-12-28	79.740	80.610	79.740	80.390	73.114	1,778,064
2021-12-27	78.670	79.760	78.300	79.740	72.523	1,406,263
2021-12-23	78.050	78.780	78.010	78.110	71.041	1,772,350
2021-12-22	77.160	77.850	77.020	77.670	70.640	3,738,538
2021-12-21	76.600	77.430	75.960	77.170	70.186	2,332,999
2021-12-20	76.190	76.390	74.360	75.940	69.067	3,261,720
2021-12-17	78.860	78.960	76.811	77.050	70.076	6,034,895
2021-12-16	79.110	79.850	78.630	79.100	71.632	2,731,414
2021-12-15	77.910	78.770	76.900	78.640	71.215	3,444,659
2021-12-14	78.440	79.275	77.080	77.780	70.436	2,807,409
2021-12-13	79.470	79.720	78.500	78.900	71.451	2,781,724
2021-12-10	79.140	79.480	78.630	79.320	71.831	2,350,369
2021-12-09	79.350	79.970	78.910	78.980	71.523	2,389,459
2021-12-08	79.320	79.860	78.920	79.540	72.030	2,506,570
2021-12-07	79.200	79.980	78.400	79.150	71.677	2,483,279
2021-12-06	78.870	79.050	78.190	78.190	70.808	3,186,548
2021-12-03	77.100	78.150	76.590	77.950	70.590	4,115,509
2021-12-02	75.470	77.110	75.470	76.660	69.422	3,390,901
2021-12-01	76.390	77.930	74.930	74.970	67.892	3,693,823
2021-11-30	77.895	77.895	74.570	74.760	67.701	7,478,666
2021-11-29	78.240	78.800	77.780	78.360	70.962	2,855,710
2021-11-26	77.620	78.250	76.950	77.420	70.110	1,885,159
2021-11-24	78.640	79.400	78.410	78.890	71.442	2,158,322
2021-11-23	79.370	80.060	78.550	79.200	71.722	2,889,904
2021-11-22	81.110	81.140	79.570	79.650	72.130	4,999,671
2021-11-19	80.280	81.150	80.060	80.850	73.217	3,192,645
2021-11-18	79.950	80.420	79.340	80.340	72.755	3,970,157
2021-11-17	79.730	80.040	78.950	79.590	72.075	3,713,297
2021-11-16	78.310	80.015	78.310	79.690	72.166	3,468,293
2021-11-15	77.840	79.120	77.840	78.330	70.934	4,272,656
2021-11-12	76.690	78.280	76.370	78.200	70.817	2,629,536
2021-11-11	76.190	76.440	75.815	76.180	68.987	1,689,061
2021-11-10	75.900	76.790	75.180	76.150	68.960	2,487,056
2021-11-09	74.510	76.530	74.510	76.410	69.196	3,781,110
2021-11-08	75.570	75.890	74.215	74.470	67.439	3,055,007
2021-11-05	74.380	74.810	73.040	74.630	67.584	4,185,520
2021-11-04	72.690	73.830	72.530	73.800	66.832	3,280,066
2021-11-03	73.830	73.830	71.910	72.460	65.619	3,336,184
2021-11-02	73.890	74.730	73.640	74.230	67.222	3,597,608
2021-11-01	73.300	74.060	72.930	73.580	66.633	3,430,956
2021-10-29	72.970	73.820	72.910	73.370	66.443	3,216,032
2021-10-28	72.270	73.540	72.140	73.430	66.497	3,898,808
2021-10-27	73.080	73.620	71.700	71.730	64.958	3,366,040
2021-10-26	74.270	74.270	73.040	73.070	66.171	2,313,090
2021-10-25	73.880	74.450	72.930	73.950	66.968	3,452,574
2021-10-22	74.250	74.670	73.780	73.870	66.896	2,635,159
2021-10-21	72.910	73.980	72.600	73.930	66.950	2,084,028
2021-10-20	72.660	73.558	72.320	73.120	66.216	2,327,752

← NewerPage 21 of 21 · 1,255 trading days

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.