JCI: Historical Prices for JOHNSON CONTROLS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.10	27.32	26.74	26.86	3,128,000	26.86
19-Nov-09	27.70	27.70	26.93	27.25	2,996,400	27.25
18-Nov-09	28.31	28.31	27.68	27.83	2,165,400	27.83
17-Nov-09	27.96	28.34	27.43	28.30	4,855,100	28.30
16-Nov-09	27.32	28.08	27.32	27.88	3,879,800	27.88
13-Nov-09	26.59	27.41	26.59	27.13	4,137,300	27.13
12-Nov-09	27.27	27.48	26.43	26.56	5,128,300	26.56
11-Nov-09	26.63	27.72	26.63	27.53	6,340,300	27.53
10-Nov-09	26.58	26.99	26.22	26.60	3,349,900	26.60
9-Nov-09	26.22	26.74	26.22	26.62	4,673,300	26.62
6-Nov-09	25.95	26.70	25.66	26.23	4,808,400	26.23
5-Nov-09	24.91	26.14	24.91	26.02	5,161,400	26.02
4-Nov-09	24.83	25.38	24.63	24.72	3,793,800	24.72
3-Nov-09	24.45	24.87	24.20	24.76	4,328,200	24.76
2-Nov-09	24.11	24.76	23.83	24.71	7,380,300	24.71
30-Oct-09	24.91	25.05	23.62	23.92	5,509,500	23.92
29-Oct-09	24.69	25.12	24.00	24.86	6,343,300	24.86
28-Oct-09	25.02	25.02	24.20	24.40	6,807,300	24.40
27-Oct-09	26.03	26.15	24.88	25.03	7,546,000	25.03
26-Oct-09	26.52	27.23	25.98	26.28	4,233,400	26.28
23-Oct-09	27.14	27.24	26.45	26.54	3,767,800	26.54
22-Oct-09	26.67	27.11	25.94	26.96	3,863,200	26.96
21-Oct-09	26.24	27.21	26.12	26.69	11,479,200	26.69
20-Oct-09	26.87	26.89	25.95	26.22	4,873,100	26.22
19-Oct-09	26.74	27.11	26.55	26.77	5,111,600	26.77
16-Oct-09	26.78	26.94	26.22	26.45	4,980,600	26.45
15-Oct-09	26.73	27.19	26.66	27.04	6,654,000	27.04
14-Oct-09	26.75	27.14	26.69	26.95	6,008,600	26.95
13-Oct-09	26.94	27.25	25.94	26.48	8,161,600	26.48
12-Oct-09	27.01	27.28	26.90	27.13	4,926,200	27.13
9-Oct-09	26.55	26.90	26.44	26.89	5,714,200	26.89
8-Oct-09	26.17	26.91	26.17	26.62	5,259,500	26.62
7-Oct-09	25.11	26.18	25.01	26.18	16,933,600	26.18
6-Oct-09	24.84	25.49	24.84	25.16	6,722,000	25.16
5-Oct-09	24.50	24.88	23.98	24.78	6,120,300	24.78
2-Oct-09	24.45	24.55	23.69	23.77	7,480,400	23.77
1-Oct-09	25.49	25.51	24.62	24.87	6,158,800	24.87
30-Sep-09	26.05	26.09	25.11	25.56	5,361,900	25.56
29-Sep-09	25.78	26.13	25.42	25.94	4,356,700	25.94
28-Sep-09	25.23	25.81	24.91	25.76	3,832,700	25.76
25-Sep-09	25.38	25.60	24.77	24.99	4,652,200	24.99
24-Sep-09	26.27	26.33	25.06	25.38	5,061,500	25.38
23-Sep-09	26.77	26.92	26.02	26.02	5,587,600	26.02
22-Sep-09	26.59	26.87	26.38	26.65	4,306,800	26.65
21-Sep-09	26.81	27.00	25.97	26.23	5,271,200	26.23
18-Sep-09	27.69	27.90	27.37	27.38	4,186,700	27.38
17-Sep-09	27.48	27.85	27.23	27.47	4,884,300	27.47
16-Sep-09	27.37	27.49	27.02	27.48	4,524,500	27.48
15-Sep-09	27.17	27.36	26.89	27.07	4,106,300	27.07
14-Sep-09	26.77	27.24	26.62	27.09	3,316,000	27.09
11-Sep-09	27.10	27.65	26.88	26.95	6,228,800	26.95
10-Sep-09	26.48	27.01	25.96	26.99	7,240,300	26.99
9-Sep-09	25.35	26.24	25.26	25.96	5,511,100	25.96
9-Sep-09	$ 0.13 Dividend
8-Sep-09	25.02	25.44	24.58	25.26	5,007,200	25.13
4-Sep-09	24.39	24.73	24.16	24.73	4,888,400	24.60
3-Sep-09	24.11	24.29	23.59	24.08	4,785,100	23.96
2-Sep-09	24.23	24.29	23.69	23.86	5,430,900	23.74
1-Sep-09	24.57	25.20	24.22	24.38	7,668,900	24.25
31-Aug-09	24.90	25.14	24.64	24.77	4,875,400	24.64
28-Aug-09	25.20	25.37	24.90	25.09	4,181,200	24.96
27-Aug-09	24.82	25.39	24.49	25.12	4,916,700	24.99
26-Aug-09	24.89	25.08	24.52	24.88	4,411,400	24.75
25-Aug-09	24.86	25.15	24.53	25.01	4,681,900	24.88
24-Aug-09	25.55	25.83	24.56	24.59	5,081,200	24.46
21-Aug-09	25.15	25.73	25.15	25.49	7,347,400	25.36
20-Aug-09	25.23	25.55	24.76	24.99	11,291,300	24.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions