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 (%)
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.