Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Controls (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 38.52 39.60 38.44 39.25 9,980,600 +0.05(+0.13%)
Jan 30, 2008 38.56 40.06 38.47 39.20 9,733,200 +0.46(+1.19%)
Jan 29, 2008 38.89 39.00 37.91 38.74 6,593,700 +0.17(+0.44%)
Jan 28, 2008 37.28 38.57 37.17 38.57 6,626,000 +1.27(+3.40%)
Jan 25, 2008 37.13 37.59 36.76 37.30 6,824,200 +0.45(+1.22%)
Jan 24, 2008 36.57 37.33 35.87 36.85 12,060,200 +0.45(+1.24%)
Jan 23, 2008 32.90 36.70 32.51 36.40 27,138,500 +2.68(+7.95%)
Jan 22, 2008 32.36 34.42 31.01 33.72 10,765,100 -0.35(-1.03%)
Jan 18, 2008 35.13 35.35 33.69 34.07 11,840,800 -0.79(-2.27%)
Jan 17, 2008 35.53 35.97 34.65 34.86 10,797,400 -0.63(-1.78%)
Jan 16, 2008 35.25 36.22 35.08 35.49 11,082,200 +0.01(+0.03%)
Jan 15, 2008 35.84 35.98 34.89 35.48 12,569,600 -0.87(-2.39%)
Jan 14, 2008 36.23 36.68 36.05 36.35 8,681,000 +3.19(+9.62%)
Jan 11, 2008 34.00 34.00 33.10 33.16 3,859,250 -4.27(-11.41%)
Jan 10, 2008 36.91 37.86 36.67 37.43 9,840,100 +0.09(+0.24%)
Jan 09, 2008 37.09 37.41 36.54 37.34 8,893,400 +0.19(+0.51%)
Jan 08, 2008 38.60 38.71 37.06 37.15 12,369,300 +2.90(+8.47%)
Jan 07, 2008 34.21 34.91 33.69 34.25 5,289,152 -3.82(-10.03%)
Jan 04, 2008 38.15 38.43 37.91 38.07 7,279,400 -0.48(-1.25%)
Jan 03, 2008 39.27 39.51 38.35 38.55 7,133,200 -0.64(-1.63%)
Jan 02, 2008 39.55 39.78 38.92 39.19 5,647,700 +3.15(+8.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.