The closing price for Johnson Controls International (JCI) in May 2009 was $7.28, on May 29, 2009. It was up 17% for the month. The latest price is $114.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $7.13 | $7.28 | $7.09 | $7.28 | 7,671,699 |
May 28 2009 | $7.04 | $7.24 | $6.82 | $7.10 | 8,631,117 |
May 27 2009 | $7.08 | $7.24 | $6.98 | $7.01 | 6,819,672 |
May 26 2009 | $6.79 | $7.12 | $6.74 | $7.09 | 8,525,839 |
May 22 2009 | $6.83 | $6.94 | $6.80 | $6.85 | 4,857,609 |
May 21 2009 | $7.00 | $7.05 | $6.77 | $6.84 | 9,898,495 |
May 20 2009 | $7.19 | $7.29 | $7.02 | $7.04 | 10,729,966 |
May 19 2009 | $7.02 | $7.27 | $6.97 | $7.16 | 11,149,351 |
May 18 2009 | $6.77 | $7.02 | $6.74 | $7.00 | 10,307,699 |
May 15 2009 | $6.76 | $6.85 | $6.66 | $6.72 | 8,413,452 |
May 14 2009 | $6.72 | $6.84 | $6.62 | $6.79 | 8,270,903 |
May 13 2009 | $6.80 | $6.80 | $6.59 | $6.67 | 11,007,571 |
May 12 2009 | $6.97 | $7.08 | $6.66 | $6.87 | 14,271,208 |
May 11 2009 | $6.85 | $7.06 | $6.73 | $6.97 | 17,220,738 |
May 08 2009 | $6.63 | $6.94 | $6.58 | $6.92 | 13,151,374 |
May 07 2009 | $6.91 | $6.96 | $6.53 | $6.59 | 14,419,904 |
May 06 2009 | $6.69 | $6.91 | $6.69 | $6.82 | 17,730,610 |
May 05 2009 | $6.73 | $6.82 | $6.53 | $6.66 | 15,389,505 |
May 04 2009 | $6.46 | $6.75 | $6.46 | $6.73 | 14,148,831 |
May 01 2009 | $6.22 | $6.63 | $6.22 | $6.56 | 13,563,075 |
Daily pricing data for Johnson Controls International dates back to 9/28/1987, and may be incomplete.
