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 (%)
Oct 31, 2014 42.89 42.95 42.47 42.93 2,433,000 +0.69(+1.63%)
Oct 30, 2014 42.03 42.47 41.69 42.24 1,487,900 +0.05(+0.12%)
Oct 29, 2014 41.98 42.31 41.80 42.19 2,225,400 +0.11(+0.26%)
Oct 28, 2014 41.60 42.09 41.53 42.08 1,536,100 +0.68(+1.64%)
Oct 27, 2014 41.49 41.66 40.99 41.40 2,371,400 -0.19(-0.46%)
Oct 24, 2014 41.03 41.61 40.80 41.59 1,559,400 +0.56(+1.36%)
Oct 23, 2014 40.64 41.34 40.56 41.03 3,059,200 +0.95(+2.37%)
Oct 22, 2014 40.78 40.81 39.94 40.08 3,637,500 -0.82(-2.00%)
Oct 21, 2014 40.58 40.93 40.37 40.90 4,307,400 +0.74(+1.84%)
Oct 20, 2014 39.98 40.38 39.79 40.16 2,589,800 -0.03(-0.07%)
Oct 17, 2014 39.62 40.68 39.58 40.19 3,662,300 +1.26(+3.24%)
Oct 16, 2014 38.27 39.34 38.27 38.93 5,039,100 -0.02(-0.05%)
Oct 15, 2014 38.83 39.14 38.15 38.95 6,567,900 -0.74(-1.86%)
Oct 14, 2014 41.38 41.54 39.46 39.69 9,078,500 -1.85(-4.45%)
Oct 13, 2014 42.16 42.31 41.52 41.54 5,448,000 -0.49(-1.17%)
Oct 10, 2014 42.55 42.87 41.99 42.03 6,347,800 -0.45(-1.06%)
Oct 09, 2014 43.68 43.74 42.35 42.48 4,875,400 -1.21(-2.77%)
Oct 08, 2014 42.51 43.70 42.40 43.69 5,165,100 +1.31(+3.09%)
Oct 07, 2014 42.56 42.72 42.31 42.38 3,337,500 -0.57(-1.33%)
Oct 06, 2014 43.61 43.66 42.92 42.95 4,086,900 -0.55(-1.26%)
Oct 03, 2014 43.49 43.70 43.36 43.50 3,276,600 +0.24(+0.55%)
Oct 02, 2014 44.30 44.45 42.93 43.26 4,850,300 -1.17(-2.63%)
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.