Johnson Controls Inc historical prices

   Watch this stock

Historical chart

    51.92 
    47.91 
    43.90 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 48.33 48.77 48.28 48.59 2,016,624
Jul 24, 2014 49.01 49.26 48.36 48.61 4,337,825
Jul 23, 2014 49.37 49.48 48.71 48.91 3,147,389
Jul 22, 2014 49.83 50.23 49.17 49.23 2,725,546
Jul 21, 2014 48.81 49.96 48.74 49.65 3,941,999
Jul 18, 2014 49.21 49.88 48.25 49.16 6,551,533
Jul 17, 2014 50.20 50.47 49.80 49.88 3,950,518
Jul 16, 2014 51.16 51.18 50.33 50.39 2,546,659
Jul 15, 2014 51.31 51.49 50.75 50.93 4,838,672
Jul 14, 2014 51.26 51.60 51.25 51.41 2,796,297
Jul 11, 2014 50.31 50.77 50.30 50.73 1,780,584
Jul 10, 2014 50.04 50.75 49.83 50.41 2,631,337
Jul 9, 2014 50.65 50.90 50.45 50.73 2,896,093
Jul 8, 2014 50.70 50.86 50.21 50.43 2,560,866
Jul 7, 2014 51.07 51.20 50.74 50.95 1,649,795
Jul 3, 2014 50.97 51.46 50.80 51.43 1,210,867
Jul 2, 2014 50.88 51.11 50.81 50.92 1,789,312
Jul 1, 2014 50.13 51.15 50.13 50.98 4,479,173
Jun 30, 2014 50.15 50.31 49.78 49.93 4,347,415
Jun 27, 2014 50.02 50.29 49.69 50.07 5,410,801
Jun 26, 2014 50.16 50.16 49.29 50.03 1,677,230
Jun 25, 2014 49.70 50.16 49.59 50.06 2,621,205
Jun 24, 2014 49.95 50.34 49.74 49.81 3,273,939
Jun 23, 2014 50.54 50.66 50.20 50.29 1,910,771
Jun 20, 2014 50.19 50.71 50.07 50.61 3,204,126
Jun 19, 2014 50.21 50.70 49.89 49.93 3,271,526
Jun 18, 2014 49.84 50.29 49.53 50.27 2,676,204
Jun 17, 2014 49.61 49.98 49.36 49.84 1,946,246
Jun 16, 2014 49.57 50.00 49.48 49.82 2,797,259
Jun 13, 2014 49.38 49.77 49.29 49.64 2,248,049