Johnson Controls Inc historical prices

   Watch this stock

Historical chart

    51.92 
    47.91 
    43.91 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 42.91 43.59 42.52 43.57 4,023,662
Oct 23, 2014 42.07 42.94 42.07 42.76 3,073,451
Oct 22, 2014 42.18 42.34 41.61 41.68 3,074,112
Oct 21, 2014 41.13 42.02 41.06 41.99 4,082,944
Oct 20, 2014 40.84 40.88 40.42 40.79 3,962,793
Oct 17, 2014 41.26 41.62 40.49 40.92 4,830,642
Oct 16, 2014 39.17 40.81 39.16 40.69 4,196,372
Oct 15, 2014 39.55 40.09 38.60 39.90 7,600,585
Oct 14, 2014 40.19 40.61 39.23 40.34 6,094,806
Oct 13, 2014 40.74 41.18 40.16 40.24 4,680,649
Oct 10, 2014 42.17 42.42 41.26 41.27 4,467,751
Oct 9, 2014 44.14 44.16 42.23 42.28 4,679,405
Oct 8, 2014 43.66 44.25 43.09 44.22 3,775,466
Oct 7, 2014 44.43 44.54 43.72 43.72 3,273,300
Oct 6, 2014 44.94 45.02 44.59 44.72 1,798,858
Oct 3, 2014 45.03 45.20 44.63 44.82 3,271,761
Oct 2, 2014 44.11 44.75 43.82 44.68 3,313,221
Oct 1, 2014 44.03 44.35 43.81 44.07 4,986,735
Sep 30, 2014 44.38 44.53 43.74 44.00 4,463,140
Sep 29, 2014 44.85 44.91 44.34 44.39 3,440,184
Sep 26, 2014 44.80 45.06 44.56 45.02 3,193,088
Sep 25, 2014 45.27 45.27 44.63 44.65 3,241,093
Sep 24, 2014 45.37 45.45 45.05 45.32 3,271,060
Sep 23, 2014 45.48 45.73 45.17 45.30 3,111,839
Sep 22, 2014 46.27 46.38 45.66 45.70 3,517,821
Sep 19, 2014 46.68 46.84 46.41 46.50 4,356,756
Sep 18, 2014 46.43 46.77 46.27 46.54 3,431,553
Sep 17, 2014 46.12 46.56 46.08 46.37 3,645,101
Sep 16, 2014 45.89 46.20 45.72 46.01 1,910,284
Sep 15, 2014 46.42 46.55 45.96 46.02 2,843,291