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%)
Nov 01, 2011 43.96 45.36 43.76 44.29 6,497,700 -1.26(-2.77%)
Oct 31, 2011 46.10 46.47 45.50 45.55 4,733,500 -1.50(-3.19%)
Oct 28, 2011 46.07 47.15 46.07 47.05 4,777,500 +0.58(+1.25%)
Oct 27, 2011 46.01 46.85 45.68 46.47 7,100,600 +1.78(+3.98%)
Oct 26, 2011 45.36 45.83 44.21 44.69 7,880,400 -0.44(-0.97%)
Oct 25, 2011 45.00 45.52 44.47 45.13 7,536,200 -0.25(-0.55%)
Oct 24, 2011 44.71 45.72 44.58 45.38 3,925,400 +0.64(+1.43%)
Oct 21, 2011 44.30 44.77 44.00 44.74 5,208,500 +0.96(+2.19%)
Oct 20, 2011 43.77 44.25 43.13 43.78 4,333,900 +0.22(+0.51%)
Oct 19, 2011 44.45 44.60 43.39 43.56 5,388,600 -1.16(-2.59%)
Oct 18, 2011 43.36 45.25 43.19 44.72 5,340,700 +1.29(+2.97%)
Oct 17, 2011 44.19 44.34 43.36 43.43 4,486,100 -1.14(-2.56%)
Oct 14, 2011 44.40 44.68 43.67 44.57 4,905,600 +0.53(+1.20%)
Oct 13, 2011 44.01 44.19 43.48 44.04 4,719,700 -0.28(-0.63%)
Oct 12, 2011 43.71 44.96 43.69 44.32 7,085,000 +0.45(+1.03%)
Oct 11, 2011 42.89 43.96 42.89 43.87 4,299,600 +0.59(+1.36%)
Oct 10, 2011 43.13 43.53 42.79 43.28 5,828,600 +0.90(+2.12%)
Oct 07, 2011 42.39 42.93 41.69 42.38 7,058,000 +0.35(+0.83%)
Oct 06, 2011 40.70 42.07 40.69 42.03 5,181,000 +0.96(+2.34%)
Oct 05, 2011 40.56 41.35 40.09 41.07 6,945,300 +0.70(+1.73%)
Oct 04, 2011 38.62 40.39 38.30 40.37 11,558,600 +1.12(+2.85%)
Oct 03, 2011 40.38 41.01 39.23 39.25 10,038,700 -1.50(-3.68%)
Sep 30, 2011 41.37 42.20 40.68 40.75 9,891,500 -1.48(-3.50%)
Sep 29, 2011 42.02 42.23 41.19 42.23 8,496,400 +0.83(+2.00%)
Sep 28, 2011 42.79 43.08 41.22 41.40 10,628,500 -1.17(-2.75%)
Sep 27, 2011 43.88 44.00 42.24 42.57 10,090,500 -0.39(-0.91%)
Sep 26, 2011 43.30 43.59 42.53 42.96 8,648,300 -0.02(-0.05%)
Sep 23, 2011 42.67 43.68 42.56 42.98 10,965,700 -0.01(-0.02%)
Sep 22, 2011 43.21 43.29 42.03 42.99 19,471,900 -0.97(-2.21%)
Sep 21, 2011 44.91 45.45 43.91 43.96 12,823,200 -1.09(-2.42%)
Sep 20, 2011 45.01 45.50 44.77 45.05 17,913,700 +0.30(+0.67%)
Sep 19, 2011 45.71 46.18 44.17 44.75 46,704,500 +1.05(+2.40%)
Sep 16, 2011 42.62 45.85 42.17 43.70 33,573,700 +1.32(+3.11%)
Sep 15, 2011 41.86 42.52 41.68 42.38 6,019,900 +1.04(+2.52%)
Sep 14, 2011 41.47 41.85 40.84 41.34 7,063,000 +0.07(+0.17%)
Sep 13, 2011 40.49 41.48 40.14 41.27 7,415,000 +0.99(+2.46%)
Sep 12, 2011 39.02 40.31 38.88 40.28 9,412,700 +0.60(+1.51%)
Sep 09, 2011 39.70 40.13 39.05 39.68 8,504,800 -0.62(-1.54%)
Sep 08, 2011 40.36 40.87 40.04 40.30 5,666,800 -0.43(-1.06%)
Sep 07, 2011 40.52 40.92 40.34 40.73 7,580,400 +0.93(+2.34%)
Sep 06, 2011 38.51 39.88 38.21 39.80 8,039,200 +0.07(+0.18%)
Sep 02, 2011 40.24 40.32 39.60 39.73 4,973,400 -1.58(-3.82%)
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.