Johnson Controls Inc historical prices

   Watch this stock

Historical chart

    52.90 
    48.57 
    44.23 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 50.80 50.80 50.09 50.09 3,821,596
Apr 9, 2015 50.50 50.96 50.48 50.55 2,743,960
Apr 8, 2015 50.31 50.68 49.96 50.63 1,871,500
Apr 7, 2015 50.36 50.54 49.98 50.21 1,831,292
Apr 6, 2015 50.04 50.60 49.78 50.49 4,485,272
Apr 2, 2015 49.51 50.29 49.30 50.16 2,854,333
Apr 1, 2015 50.40 50.40 49.22 49.57 2,942,006
Mar 31, 2015 50.04 51.00 49.96 50.44 3,852,454
Mar 30, 2015 49.57 50.18 49.43 49.83 1,769,935
Mar 27, 2015 49.09 49.32 48.93 49.08 2,120,801
Mar 26, 2015 48.64 49.29 48.42 49.19 2,460,933
Mar 25, 2015 49.91 50.14 48.82 48.82 2,825,075
Mar 24, 2015 50.43 50.61 49.84 49.85 2,517,689
Mar 23, 2015 50.49 50.85 50.48 50.59 2,256,443
Mar 20, 2015 50.06 50.53 49.94 50.40 4,419,673
Mar 19, 2015 50.17 50.17 49.50 49.76 1,478,681
Mar 18, 2015 49.23 50.49 48.93 50.28 2,384,162
Mar 17, 2015 49.34 49.64 49.33 49.47 2,082,737
Mar 16, 2015 49.15 49.83 49.03 49.73 3,098,440
Mar 13, 2015 49.10 49.15 48.27 48.82 2,261,223