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, 2006 26.28 26.40 25.99 26.05 7,980,300 +2.54(+10.82%)
Jan 30, 2006 23.29 23.55 23.21 23.51 550,300 -2.95(-11.16%)
Jan 27, 2006 26.83 26.83 26.39 26.46 4,625,300 -0.13(-0.49%)
Jan 26, 2006 26.59 26.81 26.52 26.59 5,408,700 +0.23(+0.87%)
Jan 25, 2006 26.60 26.72 26.20 26.36 5,555,000 -0.24(-0.90%)
Jan 24, 2006 26.50 26.62 26.40 26.60 4,985,800 +0.04(+0.15%)
Jan 23, 2006 26.47 26.60 26.43 26.56 4,554,400 +0.09(+0.34%)
Jan 20, 2006 26.54 26.60 26.24 26.47 6,917,300 -0.08(-0.30%)
Jan 19, 2006 26.55 26.63 26.37 26.55 6,681,300 +0.05(+0.19%)
Jan 18, 2006 26.20 26.50 25.90 26.50 12,278,900 +0.30(+1.15%)
Jan 17, 2006 26.50 26.68 25.80 26.20 22,060,400 -0.92(-3.39%)
Jan 13, 2006 27.49 28.05 26.76 27.12 38,775,800 -3.19(-10.52%)
Jan 12, 2006 30.32 31.25 30.02 30.31 6,164,700 -0.03(-0.10%)
Jan 11, 2006 30.75 30.78 30.31 30.34 5,450,900 -0.36(-1.17%)
Jan 10, 2006 30.85 30.89 30.52 30.70 4,441,400 +5.20(+20.39%)
Jan 09, 2006 25.22 25.57 25.22 25.50 1,163,100 -4.48(-14.94%)
Jan 06, 2006 29.97 30.10 29.76 29.98 2,854,600 +0.23(+0.77%)
Jan 05, 2006 29.73 30.00 29.72 29.75 2,871,000 +0.00(+0.00%)
Jan 04, 2006 29.64 29.88 29.44 29.75 3,368,300 +0.11(+0.37%)
Jan 03, 2006 29.41 29.70 28.67 29.64 4,100,500 +0.78(+2.70%)
Dec 30, 2005 28.66 29.00 28.50 28.86 2,916,200 -0.04(-0.14%)
Dec 29, 2005 28.94 29.11 28.83 28.90 2,048,000 -0.17(-0.58%)
Dec 28, 2005 29.00 29.27 28.94 29.07 1,752,600 +0.07(+0.24%)
Dec 27, 2005 29.38 29.58 29.00 29.00 2,238,500 -0.37(-1.26%)
Dec 23, 2005 29.58 29.65 29.31 29.37 2,006,900 -0.21(-0.71%)
Dec 22, 2005 28.19 29.64 28.19 29.58 3,595,800 +0.71(+2.46%)
Dec 21, 2005 28.85 29.05 28.75 28.87 3,731,900 +0.12(+0.42%)
Dec 20, 2005 28.55 29.20 28.52 28.75 5,189,800 +0.29(+1.02%)
Dec 19, 2005 28.33 28.60 28.26 28.46 3,193,800 +0.08(+0.28%)
Dec 16, 2005 28.30 28.58 28.25 28.38 4,941,900 +0.08(+0.28%)
Dec 15, 2005 28.50 28.50 28.13 28.30 3,016,700 -0.16(-0.56%)
Dec 14, 2005 28.25 28.59 28.22 28.46 3,800,300 +0.24(+0.85%)
Dec 13, 2005 28.60 28.63 28.13 28.22 3,902,000 -0.40(-1.40%)
Dec 12, 2005 28.42 28.72 28.42 28.62 3,057,400 +0.25(+0.88%)
Dec 09, 2005 28.07 28.57 28.00 28.37 3,924,400 +0.38(+1.36%)
Dec 08, 2005 28.60 28.66 27.74 27.99 8,806,500 -0.68(-2.37%)
Dec 07, 2005 28.51 28.88 28.42 28.67 2,494,700 +0.07(+0.24%)
Dec 06, 2005 28.93 29.00 28.43 28.60 4,279,500 -0.30(-1.04%)
Dec 05, 2005 29.05 29.16 28.82 28.90 3,928,400 -0.42(-1.43%)
Dec 02, 2005 29.16 29.56 29.06 29.32 2,984,800 +0.00(+0.00%)
Dec 01, 2005 28.65 29.44 28.65 29.32 3,505,800 +0.80(+2.81%)
Nov 30, 2005 28.37 28.81 28.36 28.52 3,894,800 +0.16(+0.56%)
Nov 29, 2005 28.41 28.87 28.35 28.36 3,504,800 -0.01(-0.04%)
Nov 28, 2005 28.97 29.00 28.33 28.37 3,811,200 -0.47(-1.63%)
Nov 25, 2005 29.23 29.29 28.84 28.84 1,082,200 -1037.45(-97.30%)
Nov 23, 2005 1063 1066 1057 1066 43,978,200 +3.83(+0.36%)
Nov 22, 2005 1059 1066 1057 1062 81,351,800 +1033.82(+3609.68%)
Nov 21, 2005 28.99 29.00 28.56 28.64 3,884,400 -0.21(-0.73%)
Nov 18, 2005 29.49 29.49 28.76 28.85 4,717,700 -0.21(-0.72%)
Nov 17, 2005 28.76 29.17 28.76 29.06 7,646,600 +0.56(+1.96%)
Nov 16, 2005 27.87 29.15 27.40 28.50 15,980,100 +1.10(+4.01%)
Nov 15, 2005 27.75 27.90 27.35 27.40 5,478,500 +0.00(+0.00%)
Nov 14, 2005 26.65 27.51 26.60 27.40 4,307,400 +0.67(+2.51%)
Nov 11, 2005 26.64 26.75 26.43 26.73 2,449,100 +0.18(+0.68%)
Nov 10, 2005 26.26 26.59 26.01 26.55 2,597,000 +0.29(+1.10%)
Nov 09, 2005 26.30 26.40 26.15 26.26 2,335,700 +3.12(+13.48%)
Nov 08, 2005 23.24 23.25 22.91 23.14 784,300 -0.03(-0.12%)
Nov 07, 2005 22.91 23.23 22.98 23.17 914,500 +0.26(+1.14%)
Nov 04, 2005 22.92 23.07 22.78 22.91 944,300 +0.16(+0.69%)
Nov 03, 2005 23.00 23.00 22.67 22.75 979,800 -3.45(-13.17%)
Nov 02, 2005 26.10 26.35 26.00 26.20 6,373,300 +0.15(+0.58%)
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.