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, 2011 47.41 48.02 47.20 47.96 6,488,400 +1.98(+4.31%)
Nov 29, 2011 46.41 46.72 45.89 45.98 4,076,300 -0.20(-0.43%)
Nov 28, 2011 45.91 46.64 45.79 46.18 5,799,700 +1.85(+4.17%)
Nov 25, 2011 44.24 45.04 44.21 44.33 1,804,000 -0.15(-0.34%)
Nov 23, 2011 45.00 45.07 44.41 44.48 5,605,700 -0.96(-2.11%)
Nov 22, 2011 45.92 45.98 44.99 45.44 6,247,600 -0.76(-1.65%)
Nov 21, 2011 45.95 46.48 45.72 46.20 7,363,700 -0.51(-1.09%)
Nov 18, 2011 46.24 46.85 46.09 46.71 7,606,400 +0.44(+0.95%)
Nov 17, 2011 46.65 47.19 45.78 46.27 10,429,300 -0.72(-1.53%)
Nov 16, 2011 45.95 48.52 45.52 46.99 14,759,800 +1.20(+2.62%)
Nov 15, 2011 45.84 46.29 45.22 45.79 6,456,100 -0.27(-0.59%)
Nov 14, 2011 45.78 47.29 45.70 46.06 9,524,400 -0.06(-0.13%)
Nov 11, 2011 45.32 46.27 45.07 46.12 5,360,100 +1.53(+3.43%)
Nov 10, 2011 45.40 45.49 44.05 44.59 5,440,700 -0.15(-0.34%)
Nov 09, 2011 45.70 45.94 44.54 44.74 5,345,300 -2.20(-4.69%)
Nov 08, 2011 46.72 47.06 45.91 46.94 7,538,200 +0.47(+1.01%)
Nov 07, 2011 45.20 46.50 45.20 46.47 7,321,500 +1.12(+2.47%)
Nov 04, 2011 44.97 45.45 44.36 45.35 3,462,100 -0.11(-0.24%)
Nov 03, 2011 45.40 45.95 45.03 45.46 6,186,000 +0.49(+1.09%)
Nov 02, 2011 45.52 45.68 44.59 44.97 4,002,500 +0.68(+1.54%)
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.