The closing price for Johnson Controls International (JCI) in March 2009 was $5.17, on March 31, 2009. It was up 0.3% for the month. The latest price is $84.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $5.07 | $5.27 | $4.95 | $5.17 | 20,474,385 |
March 30 2009 | $5.16 | $5.19 | $4.87 | $4.99 | 19,365,886 |
March 27 2009 | $5.37 | $5.38 | $5.21 | $5.27 | 13,204,782 |
March 26 2009 | $5.34 | $5.55 | $5.23 | $5.50 | 25,513,927 |
March 25 2009 | $5.31 | $5.42 | $5.13 | $5.27 | 22,203,798 |
March 24 2009 | $5.32 | $5.35 | $5.19 | $5.22 | 21,210,567 |
March 23 2009 | $5.25 | $5.44 | $5.25 | $5.43 | 22,546,530 |
March 20 2009 | $5.20 | $5.28 | $5.03 | $5.15 | 24,903,964 |
March 19 2009 | $5.44 | $5.44 | $5.19 | $5.24 | 18,301,381 |
March 18 2009 | $5.22 | $5.44 | $5.15 | $5.37 | 23,972,786 |
March 17 2009 | $5.09 | $5.29 | $4.99 | $5.24 | 37,649,016 |
March 16 2009 | $4.96 | $5.24 | $4.96 | $5.06 | 269,590,295 |
March 13 2009 | $5.10 | $5.11 | $4.96 | $5.00 | 24,098,621 |
March 12 2009 | $4.89 | $5.11 | $4.86 | $5.08 | 26,660,465 |
March 11 2009 | $4.96 | $5.03 | $4.80 | $4.89 | 29,311,065 |
March 10 2009 | $4.63 | $4.87 | $4.57 | $4.80 | 15,908,982 |
March 09 2009 | $4.63 | $4.83 | $4.50 | $4.54 | 13,160,595 |
March 06 2009 | $4.76 | $4.89 | $4.54 | $4.69 | 24,055,587 |
March 05 2009 | $5.06 | $5.16 | $4.81 | $4.87 | 12,084,179 |
March 04 2009 | $5.06 | $5.28 | $5.06 | $5.19 | 13,665,280 |
March 03 2009 | $5.12 | $5.12 | $4.95 | $4.98 | 12,524,505 |
March 02 2009 | $5.16 | $5.28 | $5.01 | $5.04 | 15,715,907 |
Daily pricing data for Johnson Controls International dates back to 9/28/1987, and may be incomplete.
