Johnson Controls Inc historical prices

   Watch this stock

Historical chart

    52.90 
    48.57 
    44.23 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 51.36 51.72 51.17 51.23 1,928,867
May 21, 2015 50.47 51.78 50.30 51.30 4,725,641
May 20, 2015 50.19 50.67 49.99 50.51 3,692,873
May 19, 2015 50.51 50.57 49.83 49.99 2,415,502
May 18, 2015 50.26 50.59 50.26 50.46 2,031,325
May 15, 2015 50.46 50.75 50.27 50.48 2,489,468
May 14, 2015 50.40 50.78 50.20 50.45 2,503,504
May 13, 2015 49.99 50.65 49.85 49.96 2,470,954
May 12, 2015 50.14 50.42 49.79 49.94 1,682,254
May 11, 2015 50.21 50.86 49.98 50.34 3,327,545
May 8, 2015 50.17 50.39 50.00 50.22 2,065,130
May 7, 2015 49.71 50.01 49.48 49.60 2,765,702
May 6, 2015 50.54 50.54 49.14 49.61 3,008,180
May 5, 2015 50.29 51.12 50.15 50.18 3,804,675
May 4, 2015 51.16 51.54 51.00 51.06 1,664,545
May 1, 2015 50.66 51.13 50.36 51.10 2,850,301
Apr 30, 2015 50.77 51.02 50.07 50.38 4,876,303
Apr 29, 2015 51.58 51.80 50.85 51.18 2,509,630
Apr 28, 2015 52.00 52.07 51.36 51.81 2,642,775
Apr 27, 2015 52.50 52.70 51.96 52.06 3,512,629
Apr 24, 2015 53.00 53.18 51.83 52.48 5,476,064
Apr 23, 2015 51.25 53.41 50.56 52.90 7,569,503
Apr 22, 2015 51.32 51.40 50.74 51.33 3,682,605
Apr 21, 2015 51.21 51.27 50.63 51.03 3,356,222
Apr 20, 2015 50.87 51.46 50.80 51.11 3,214,837
Apr 17, 2015 49.81 51.00 49.61 50.54 5,706,989
Apr 16, 2015 49.94 50.46 49.80 50.26 3,615,706
Apr 15, 2015 50.16 50.49 49.77 50.00 10,803,740
Apr 14, 2015 49.62 50.03 49.52 49.78 2,680,506
Apr 13, 2015 50.04 50.16 49.59 49.60 3,403,800