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, 2000 426.36 426.36 422.18 425.30 20,431,900 -1.64(-0.38%)
Nov 29, 2000 430.04 430.04 424.48 426.94 20,431,900 -4.30(-1.00%)
Nov 28, 2000 434.30 435.59 428.10 431.24 23,369,700 -2.31(-0.53%)
Nov 24, 2000 431.79 435.70 429.57 433.55 48,630,600 +1.85(+0.43%)
Nov 23, 2000 425.40 434.08 425.40 431.70 53,235,000 +6.19(+1.45%)
Nov 22, 2000 428.08 428.08 423.86 425.52 36,195,800 -0.78(-0.18%)
Nov 21, 2000 421.12 426.94 421.07 426.29 49,884,300 +9.31(+2.23%)
Nov 17, 2000 418.68 419.95 416.34 416.98 33,604,200 -1.74(-0.42%)
Nov 16, 2000 426.58 428.56 417.47 418.72 41,018,200 -6.89(-1.62%)
Nov 15, 2000 423.69 427.27 420.38 425.61 43,331,400 +1.95(+0.46%)
Nov 14, 2000 426.84 426.84 421.79 423.66 28,885,600 +2.19(+0.52%)
Nov 10, 2000 425.54 428.04 419.26 421.47 39,677,000 -4.60(-1.08%)
Nov 09, 2000 420.95 428.31 418.14 426.08 0 +5.04(+1.20%)
Nov 08, 2000 415.41 421.03 415.41 421.03 0 +5.77(+1.39%)
Nov 07, 2000 409.95 416.26 409.95 415.27 0 +7.31(+1.79%)
Nov 03, 2000 409.35 409.35 405.57 407.96 0 -1.40(-0.34%)
Nov 02, 2000 406.89 411.25 406.89 409.36 0 +4.02(+0.99%)
Nov 01, 2000 403.63 405.35 399.07 405.35 40,431,500 +1.23(+0.30%)
Oct 31, 2000 411.79 411.79 401.69 404.12 40,431,500 -7.73(-1.88%)
Oct 27, 2000 414.16 414.40 409.90 411.84 43,995,400 -2.32(-0.56%)
Oct 26, 2000 418.20 418.20 411.77 414.16 17,937,400 -4.48(-1.07%)
Oct 24, 2000 417.08 419.79 416.47 418.64 21,477,400 +1.19(+0.29%)
Oct 23, 2000 420.82 424.00 415.72 417.45 27,470,300 -2.88(-0.69%)
Oct 20, 2000 427.00 430.86 419.00 420.33 50,827,300 -2.40(-0.57%)
Oct 19, 2000 416.98 422.73 413.64 422.73 55,317,600 +5.79(+1.39%)
Oct 18, 2000 418.03 420.87 416.11 416.95 0 -2.49(-0.59%)
Oct 17, 2000 412.13 420.66 412.13 419.44 0 +7.69(+1.87%)
Oct 16, 2000 408.75 415.11 408.75 411.75 0 +3.55(+0.87%)
Oct 13, 2000 406.07 408.20 400.57 408.20 0 -0.22(-0.05%)
Oct 12, 2000 411.97 414.27 408.02 408.42 0 -3.91(-0.95%)
Oct 11, 2000 412.18 413.92 409.25 412.33 0 -0.59(-0.14%)
Oct 10, 2000 415.22 415.22 410.19 412.92 0 -2.45(-0.59%)
Oct 09, 2000 420.52 420.52 413.24 415.36 0 -6.63(-1.57%)
Oct 06, 2000 423.92 424.11 421.02 422.00 0 -1.90(-0.45%)
Oct 05, 2000 418.87 425.85 418.78 423.90 0 +5.07(+1.21%)
Oct 04, 2000 427.64 427.64 415.77 418.83 0 -8.88(-2.08%)
Oct 03, 2000 432.26 432.50 425.38 427.71 0 -4.53(-1.05%)
Oct 02, 2000 421.16 432.24 421.07 432.24 0 +10.90(+2.59%)
Sep 29, 2000 417.33 423.69 417.33 421.34 0 +5.81(+1.40%)
Sep 28, 2000 410.13 415.52 407.71 415.52 0 +5.21(+1.27%)
Sep 27, 2000 411.82 411.82 406.80 410.31 0 -1.54(-0.37%)
Sep 26, 2000 410.55 411.85 408.42 411.85 0 +0.96(+0.23%)
Sep 25, 2000 407.23 415.14 407.23 410.90 0 +3.98(+0.98%)
Sep 22, 2000 417.40 417.40 405.20 406.92 0 -10.76(-2.58%)
Sep 21, 2000 419.12 420.15 415.25 417.68 0 -1.67(-0.40%)
Sep 20, 2000 425.37 428.45 418.55 419.35 0 -5.78(-1.36%)
Sep 19, 2000 409.32 425.13 408.22 425.13 0 +14.09(+3.43%)
Sep 18, 2000 440.92 440.92 408.58 411.03 0 -31.06(-7.03%)
Sep 13, 2000 449.73 449.73 441.65 442.09 0 -8.95(-1.99%)
Sep 12, 2000 462.35 462.35 449.18 451.05 0 -11.49(-2.48%)
Sep 11, 2000 470.95 470.95 461.91 462.54 0 -8.39(-1.78%)
Sep 08, 2000 472.84 473.11 470.09 470.93 0 -1.67(-0.35%)
Sep 07, 2000 475.35 475.35 468.89 472.60 0 -2.95(-0.62%)
Sep 06, 2000 478.50 478.94 474.74 475.55 0 -2.88(-0.60%)
Sep 05, 2000 475.38 478.42 473.52 478.42 0 +3.07(+0.64%)
Sep 04, 2000 470.76 475.78 470.76 475.36 0 +4.94(+1.05%)
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.