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, 2011 37.34 38.41 37.34 38.39 5,834,529 -6.31(-14.12%)
Jan 28, 2011 45.00 45.21 44.37 44.70 13,970,800 -0.04(-0.09%)
Jan 27, 2011 45.01 45.28 44.37 44.74 12,776,600 +0.11(+0.25%)
Jan 26, 2011 44.69 45.09 44.50 44.63 8,860,600 -0.09(-0.20%)
Jan 25, 2011 44.69 45.01 44.30 44.72 7,674,500 -0.02(-0.04%)
Jan 24, 2011 44.36 44.78 43.95 44.74 7,892,200 +0.31(+0.70%)
Jan 21, 2011 44.36 44.80 43.92 44.43 7,260,600 +0.44(+1.00%)
Jan 20, 2011 43.56 44.52 43.29 43.99 8,341,000 -0.38(-0.86%)
Jan 19, 2011 45.11 45.27 44.13 44.37 6,258,200 -0.74(-1.64%)
Jan 18, 2011 45.13 45.26 44.67 45.11 5,765,600 -0.13(-0.29%)
Jan 14, 2011 44.80 45.37 44.52 45.24 7,803,100 +0.29(+0.65%)
Jan 13, 2011 43.95 45.03 43.91 44.95 13,002,400 +1.07(+2.44%)
Jan 12, 2011 43.51 44.25 43.45 43.88 8,784,500 +0.68(+1.57%)
Jan 11, 2011 43.24 43.48 42.98 43.20 6,482,800 +0.12(+0.28%)
Jan 10, 2011 42.83 43.47 42.78 43.08 5,406,500 -0.05(-0.12%)
Jan 07, 2011 43.58 43.98 42.67 43.13 9,247,200 +0.39(+0.91%)
Jan 06, 2011 42.81 42.97 42.51 42.74 3,920,700 -0.04(-0.09%)
Jan 05, 2011 42.53 43.11 42.47 42.78 5,316,000 +0.04(+0.09%)
Jan 04, 2011 42.29 42.75 42.10 42.74 7,087,300 +0.59(+1.40%)
Jan 03, 2011 41.67 42.30 41.55 42.15 5,708,400 +0.71(+1.71%)
Dec 31, 2010 41.48 41.58 41.29 41.44 3,967,500 -0.02(-0.05%)
Dec 30, 2010 41.68 41.90 41.42 41.46 3,061,300 -0.31(-0.74%)
Dec 29, 2010 41.81 42.01 41.77 41.77 3,001,700 -0.08(-0.19%)
Dec 28, 2010 41.85 41.94 41.72 41.85 3,996,900 +3.69(+9.67%)
Dec 27, 2010 38.11 38.30 37.69 38.16 2,261,254 -3.33(-8.03%)
Dec 23, 2010 41.36 41.69 41.27 41.49 3,082,100 -0.02(-0.05%)
Dec 22, 2010 41.72 41.91 41.38 41.51 4,413,800 -0.11(-0.26%)
Dec 21, 2010 42.22 42.41 41.59 41.62 6,064,900 -0.40(-0.95%)
Dec 20, 2010 42.04 42.15 41.56 42.02 4,690,900 +0.27(+0.65%)
Dec 17, 2010 42.13 42.29 41.69 41.75 10,030,700 -0.56(-1.32%)
Dec 16, 2010 41.90 42.31 41.70 42.31 6,008,800 +0.44(+1.05%)
Dec 15, 2010 42.08 42.65 41.83 41.87 9,081,700 -0.24(-0.57%)
Dec 14, 2010 41.31 42.26 41.30 42.11 11,060,600 +0.90(+2.18%)
Dec 13, 2010 41.43 41.68 41.09 41.21 8,783,700 +0.04(+0.10%)
Dec 10, 2010 40.86 41.32 40.85 41.17 7,019,500 +0.32(+0.78%)
Dec 09, 2010 41.00 41.13 40.72 40.85 6,610,000 +0.05(+0.12%)
Dec 08, 2010 40.86 41.07 40.51 40.80 7,536,400 +0.05(+0.12%)
Dec 07, 2010 41.20 41.40 40.74 40.75 10,804,700 +1.57(+4.01%)
Dec 06, 2010 39.25 39.66 39.00 39.18 2,718,980 -2.00(-4.86%)
Dec 03, 2010 40.49 41.24 40.49 41.18 9,653,700 +0.48(+1.18%)
Dec 02, 2010 39.08 40.80 39.07 40.70 14,221,000 +1.73(+4.44%)
Dec 01, 2010 38.39 39.21 38.29 38.97 14,979,500 +1.08(+2.85%)
Nov 30, 2010 37.23 38.04 37.11 37.89 10,672,100 +0.17(+0.45%)
Nov 29, 2010 37.65 37.82 37.13 37.72 5,555,200 -0.17(-0.45%)
Nov 26, 2010 37.51 38.05 37.47 37.89 3,245,200 -3640.30(-98.97%)
Nov 24, 2010 3741 3741 3659 3678 2,443,561,472 -63.04(-1.69%)
Nov 23, 2010 3725 3743 3708 3741 1,161,302,272 +3703.18(+9732.40%)
Nov 22, 2010 37.63 38.07 37.36 38.05 6,866,100 +0.10(+0.26%)
Nov 19, 2010 37.77 37.96 37.33 37.95 6,966,500 +0.07(+0.18%)
Nov 18, 2010 37.75 37.99 37.56 37.88 7,552,500 +0.53(+1.42%)
Nov 17, 2010 37.30 37.53 37.18 37.35 6,805,900 +0.07(+0.19%)
Nov 16, 2010 37.25 37.84 37.17 37.28 11,989,100 +0.60(+1.64%)
Nov 15, 2010 36.68 37.09 36.48 36.68 3,049,860 -1.09(-2.89%)
Nov 12, 2010 38.12 38.39 37.59 37.77 6,779,000 -0.62(-1.62%)
Nov 11, 2010 38.72 38.88 38.26 38.39 6,206,000 -0.60(-1.54%)
Nov 10, 2010 39.29 39.43 38.79 38.99 6,552,400 -0.30(-0.76%)
Nov 09, 2010 39.90 40.20 38.55 39.29 16,262,700 +0.18(+0.46%)
Nov 08, 2010 38.67 39.15 38.52 39.11 6,964,800 +0.22(+0.57%)
Nov 05, 2010 39.37 39.40 38.73 38.89 8,688,900 -0.48(-1.22%)
Nov 04, 2010 39.31 39.46 38.92 39.37 6,175,700 +0.46(+1.18%)
Nov 03, 2010 38.91 39.07 38.27 38.91 3,948,600 +0.11(+0.28%)
Nov 02, 2010 38.35 38.87 38.35 38.80 4,972,200 +0.75(+1.97%)
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.