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 (%)
Dec 29, 2006 30.62 30.80 30.36 30.40 1,772,100 -0.30(-0.98%)
Dec 28, 2006 30.83 30.95 30.68 30.70 2,175,600 -0.22(-0.71%)
Dec 27, 2006 31.11 31.15 30.78 30.92 1,617,000 +0.02(+0.06%)
Dec 26, 2006 30.80 31.00 30.74 30.90 918,600 +0.03(+0.10%)
Dec 22, 2006 30.91 31.11 30.85 30.87 1,677,700 -0.11(-0.36%)
Dec 21, 2006 31.02 31.83 30.93 30.98 4,210,400 -0.06(-0.19%)
Dec 20, 2006 30.52 31.05 30.45 31.04 3,797,200 +0.58(+1.90%)
Dec 19, 2006 30.07 30.64 30.04 30.46 2,887,200 +0.20(+0.66%)
Dec 18, 2006 30.27 30.54 30.15 30.26 3,602,900 -0.08(-0.26%)
Dec 15, 2006 30.08 30.37 29.96 30.34 5,304,100 +0.37(+1.23%)
Dec 14, 2006 29.76 30.02 29.64 29.97 4,081,200 +0.27(+0.91%)
Dec 13, 2006 29.75 29.80 29.64 29.70 3,384,600 +0.13(+0.44%)
Dec 12, 2006 29.72 29.77 29.40 29.57 4,495,500 -0.32(-1.07%)
Dec 11, 2006 29.90 29.97 29.79 29.89 2,941,400 -0.10(-0.33%)
Dec 08, 2006 30.09 30.44 29.86 29.99 3,274,900 -0.54(-1.77%)
Dec 07, 2006 30.49 30.69 30.39 30.53 2,279,900 +0.09(+0.30%)
Dec 06, 2006 30.40 30.55 30.36 30.44 2,019,900 +0.10(+0.33%)
Dec 05, 2006 30.38 30.53 30.25 30.34 2,307,900 -0.10(-0.33%)
Dec 04, 2006 30.14 30.50 30.05 30.44 2,427,200 +0.25(+0.83%)
Dec 01, 2006 30.29 30.50 29.80 30.19 2,787,600 -0.10(-0.33%)
Nov 30, 2006 30.08 30.43 30.05 30.29 2,189,300 +0.14(+0.46%)
Nov 29, 2006 30.00 30.31 29.85 30.15 1,945,800 +0.15(+0.50%)
Nov 28, 2006 29.93 30.21 29.76 30.00 2,009,500 -0.01(-0.03%)
Nov 27, 2006 30.07 30.40 29.69 30.01 2,969,600 -0.14(-0.46%)
Nov 24, 2006 30.14 30.37 30.10 30.15 569,500 -1651.19(-98.21%)
Nov 22, 2006 1684 1684 1673 1681 120,092,800 -2.67(-0.16%)
Nov 21, 2006 1667 1685 1665 1684 145,485,792 +1653.52(+5423.12%)
Nov 20, 2006 29.98 30.58 29.98 30.49 3,371,400 +0.34(+1.13%)
Nov 17, 2006 30.19 30.42 30.00 30.15 3,225,000 -0.18(-0.59%)
Nov 16, 2006 30.08 30.50 29.95 30.33 3,702,300 +0.43(+1.44%)
Nov 15, 2006 29.93 30.70 29.71 29.90 7,071,400 -0.03(-0.10%)
Nov 14, 2006 29.67 30.00 29.20 29.93 3,466,500 +0.19(+0.64%)
Nov 13, 2006 29.50 29.83 29.24 29.74 2,264,800 +0.10(+0.34%)
Nov 10, 2006 29.49 29.64 29.35 29.64 3,052,900 +0.29(+0.99%)
Nov 09, 2006 29.35 29.67 29.19 29.35 2,280,200 +0.01(+0.03%)
Nov 08, 2006 28.93 29.50 28.85 29.34 2,744,100 +0.42(+1.45%)
Nov 07, 2006 29.00 29.22 28.91 28.92 2,191,500 -0.07(-0.24%)
Nov 06, 2006 28.98 29.19 28.83 28.99 3,398,200 +0.03(+0.10%)
Nov 03, 2006 29.34 29.46 28.93 28.96 2,231,500 -0.38(-1.30%)
Nov 02, 2006 29.20 29.37 29.06 29.34 2,290,000 +0.14(+0.48%)
Nov 01, 2006 29.50 29.79 29.07 29.20 3,701,300 -0.23(-0.78%)
Oct 31, 2006 29.37 29.48 29.11 29.43 2,721,000 +0.16(+0.55%)
Oct 30, 2006 29.18 29.39 29.04 29.27 2,123,300 +0.09(+0.31%)
Oct 27, 2006 29.15 29.45 29.07 29.18 2,210,200 +1.35(+4.84%)
Oct 26, 2006 27.77 27.96 27.26 27.83 1,288,800 +0.34(+1.25%)
Oct 25, 2006 27.98 28.14 27.13 27.49 1,282,800 -0.63(-2.23%)
Oct 24, 2006 27.82 28.32 27.78 28.12 1,128,700 +0.10(+0.36%)
Oct 23, 2006 27.73 28.04 27.55 28.02 566,300 -1.34(-4.58%)
Oct 20, 2006 29.66 29.66 29.08 29.36 3,373,300 -0.25(-0.84%)
Oct 19, 2006 29.42 29.66 29.34 29.61 3,262,200 +0.01(+0.03%)
Oct 18, 2006 29.60 29.76 29.51 29.60 5,795,200 +0.02(+0.07%)
Oct 17, 2006 29.32 29.62 29.30 29.58 2,823,200 +0.02(+0.07%)
Oct 16, 2006 29.13 29.70 29.12 29.56 4,311,700 +0.43(+1.48%)
Oct 13, 2006 28.70 29.14 28.64 29.13 4,260,300 +0.37(+1.29%)
Oct 12, 2006 28.40 28.84 28.39 28.76 4,581,500 +0.46(+1.63%)
Oct 11, 2006 28.27 28.49 28.18 28.30 4,140,300 +0.01(+0.04%)
Oct 10, 2006 27.84 28.29 27.76 28.29 3,349,200 +0.36(+1.29%)
Oct 09, 2006 27.78 28.00 27.76 27.93 2,731,800 +0.00(+0.00%)
Oct 06, 2006 28.02 28.08 27.92 27.93 3,169,400 -0.22(-0.78%)
Oct 05, 2006 28.07 28.32 28.04 28.15 2,466,300 -0.07(-0.25%)
Oct 04, 2006 27.91 28.30 27.85 28.22 2,636,600 +0.11(+0.39%)
Oct 03, 2006 27.85 28.20 27.70 28.11 2,450,100 +0.14(+0.50%)
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.