Johnson Controls Inc historical prices

   Watch this stock

Historical chart

    53.59 
    48.71 
    43.83 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 40.24 40.47 39.08 39.37 5,225,394
Aug 31, 2015 41.18 41.51 40.89 41.14 3,652,547
Aug 28, 2015 41.03 41.54 40.91 41.49 2,821,712
Aug 27, 2015 40.75 41.46 40.36 41.15 3,885,611
Aug 26, 2015 40.11 40.32 38.89 40.21 5,637,698
Aug 25, 2015 41.53 41.53 38.93 38.95 6,543,650
Aug 24, 2015 39.01 41.73 38.48 40.21 8,059,266
Aug 21, 2015 42.66 43.11 42.06 42.06 6,655,075
Aug 20, 2015 44.30 44.42 43.13 43.18 3,815,696
Aug 19, 2015 45.13 45.29 44.56 44.62 4,973,969
Aug 18, 2015 45.64 46.04 45.26 45.52 2,632,098
Aug 17, 2015 45.33 45.78 45.02 45.68 2,945,295
Aug 14, 2015 45.40 45.79 45.15 45.50 2,648,464
Aug 13, 2015 45.30 45.53 44.67 45.18 4,008,718
Aug 12, 2015 45.68 45.68 44.59 45.38 3,945,824
Aug 11, 2015 46.46 46.58 45.56 45.62 6,750,409
Aug 10, 2015 46.72 47.70 46.72 47.32 4,110,873
Aug 7, 2015 46.17 46.94 46.17 46.41 3,876,686
Aug 6, 2015 46.56 46.69 46.08 46.26 4,421,372
Aug 5, 2015 46.12 46.51 45.97 46.40 4,377,131
Aug 4, 2015 46.02 46.49 45.72 45.89 5,444,099
Aug 3, 2015 45.67 46.00 45.31 45.99 5,823,647
Jul 31, 2015 45.85 45.94 45.08 45.56 4,186,179
Jul 30, 2015 44.89 45.74 44.68 45.59 3,750,576
Jul 29, 2015 44.14 45.34 44.14 45.15 3,855,765
Jul 28, 2015 44.18 44.85 43.55 44.44 7,514,123
Jul 27, 2015 44.10 44.47 43.52 44.00 6,532,899
Jul 24, 2015 48.14 48.22 43.93 44.24 8,029,417
Jul 23, 2015 46.53 46.81 46.18 46.34 4,700,126
Jul 22, 2015 47.02 47.21 46.22 46.43 3,743,053