Johnson Controls Inc historical prices

   Watch this stock

Historical chart

    53.59 
    47.13 
    40.67 
 Feb 10, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 35.29 35.54 34.64 35.40 4,491,974
Feb 5, 2016 36.18 36.50 35.59 35.78 3,353,885
Feb 4, 2016 35.65 36.76 35.26 36.44 5,007,946
Feb 3, 2016 35.62 35.69 34.78 35.60 4,538,038
Feb 2, 2016 34.70 35.36 34.41 35.25 5,327,253
Feb 1, 2016 35.49 35.54 34.66 35.01 4,481,213
Jan 29, 2016 34.97 35.94 34.77 35.87 5,331,185
Jan 28, 2016 35.67 36.11 34.54 34.66 6,487,268
Jan 27, 2016 35.02 36.31 35.02 35.13 7,204,061
Jan 26, 2016 34.33 35.23 34.06 35.21 8,069,458
Jan 25, 2016 35.62 36.00 33.86 34.21 18,180,545
Jan 22, 2016 35.99 36.24 35.09 35.60 4,566,012
Jan 21, 2016 34.96 35.95 34.69 35.24 5,003,167
Jan 20, 2016 34.11 34.98 33.76 34.68 9,067,721
Jan 19, 2016 35.07 35.43 34.29 34.72 6,465,334
Jan 15, 2016 34.14 35.09 34.11 34.71 13,546,361
Jan 14, 2016 34.69 35.64 33.62 35.21 12,931,358
Jan 13, 2016 35.93 36.18 34.34 34.66 6,089,679
Jan 12, 2016 35.81 36.24 35.17 35.90 5,964,603
Jan 11, 2016 35.67 36.16 34.98 35.37 6,005,023
Jan 8, 2016 36.30 36.54 35.28 35.35 5,785,989
Jan 7, 2016 36.65 36.92 35.78 35.84 5,668,152
Jan 6, 2016 37.91 37.96 36.92 37.34 4,906,275
Jan 5, 2016 39.08 39.21 38.13 38.58 3,191,075
Jan 4, 2016 38.87 39.11 38.27 39.08 3,816,809
Dec 31, 2015 40.00 40.13 39.48 39.49 2,179,784
Dec 30, 2015 40.52 40.65 40.16 40.23 1,446,785
Dec 29, 2015 40.11 40.63 40.09 40.52 2,020,609
Dec 28, 2015 40.28 40.28 39.74 39.89 2,037,711
Dec 24, 2015 40.60 40.80 40.36 40.50 1,127,227