Johnson Controls Inc historical prices

   Watch this stock

Historical chart

    51.92 
    45.34 
    38.75 
 Apr 17, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 46.20 46.21 44.90 45.96 4,216,686
Apr 14, 2014 46.13 46.36 45.56 46.11 2,418,521
Apr 11, 2014 46.01 46.35 45.55 45.64 3,218,387
Apr 10, 2014 47.54 47.54 46.24 46.32 3,204,422
Apr 9, 2014 46.59 47.54 46.51 47.51 3,149,401
Apr 8, 2014 46.10 46.66 45.86 46.50 3,056,152
Apr 7, 2014 47.47 47.49 46.00 46.18 3,163,808
Apr 4, 2014 48.87 49.08 47.44 47.63 3,359,033
Apr 3, 2014 49.24 49.26 48.29 48.48 2,690,728
Apr 2, 2014 48.37 49.18 48.32 49.11 4,600,242
Apr 1, 2014 47.60 48.28 47.56 48.21 3,144,125
Mar 31, 2014 46.98 47.50 46.91 47.32 2,902,525
Mar 28, 2014 45.83 46.80 45.83 46.55 2,327,444
Mar 27, 2014 45.61 45.89 45.31 45.68 3,004,392
Mar 26, 2014 46.12 46.36 45.58 45.63 2,982,814
Mar 25, 2014 46.39 46.48 45.59 45.77 3,905,113
Mar 24, 2014 47.15 47.24 46.06 46.17 3,304,911
Mar 21, 2014 47.40 47.62 46.90 47.01 6,622,031
Mar 20, 2014 46.41 47.20 46.24 46.98 2,932,105
Mar 19, 2014 47.09 47.11 46.32 46.58 2,847,731
Mar 18, 2014 46.62 47.08 46.62 46.94 3,102,262
Mar 17, 2014 46.10 46.68 46.04 46.58 4,182,575
Mar 14, 2014 45.54 45.95 45.49 45.81 5,919,476
Mar 13, 2014 47.03 47.13 45.49 45.56 5,564,763
Mar 12, 2014 46.93 47.02 46.38 46.88 4,031,122
Mar 11, 2014 48.61 48.64 47.09 47.22 5,184,169
Mar 10, 2014 48.85 48.93 48.37 48.59 2,201,818
Mar 7, 2014 48.98 49.02 48.56 48.98 3,278,235
Mar 6, 2014 48.91 49.24 48.79 48.81 2,567,554
Mar 5, 2014 49.15 49.26 48.64 48.84 2,559,620