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 (%)
Feb 27, 2003 399.11 399.41 395.93 397.54 124,280,600 -1.57(-0.39%)
Feb 26, 2003 400.76 400.76 396.38 399.11 117,181,104 -3.92(-0.97%)
Feb 25, 2003 402.18 403.03 399.41 403.03 114,941,904 +3.07(+0.77%)
Feb 21, 2003 401.43 401.43 398.68 399.96 122,631,104 -1.99(-0.49%)
Feb 20, 2003 403.59 404.35 400.30 401.95 115,565,000 -1.00(-0.25%)
Feb 19, 2003 404.40 404.42 400.63 402.95 113,813,800 -1.45(-0.36%)
Feb 18, 2003 400.88 404.93 400.88 404.40 127,673,504 +8.93(+2.26%)
Feb 14, 2003 395.03 396.10 393.67 395.47 113,356,600 -1.75(-0.44%)
Feb 11, 2003 394.62 397.22 393.59 397.22 123,604,800 +2.76(+0.70%)
Feb 07, 2003 392.50 394.45 391.89 394.45 118,061,600 +2.14(+0.55%)
Feb 06, 2003 393.17 393.17 390.53 392.31 115,526,600 -1.83(-0.47%)
Feb 05, 2003 390.21 394.15 390.21 394.15 120,033,200 +3.93(+1.01%)
Feb 04, 2003 388.23 390.81 387.95 390.21 87,064,000 -2.08(-0.53%)
Jan 31, 2003 391.66 394.02 390.08 392.29 112,672,600 +0.76(+0.19%)
Jan 30, 2003 396.17 396.94 390.08 391.53 165,792,608 -3.68(-0.93%)
Jan 29, 2003 393.11 395.21 388.17 395.21 125,886,896 +1.65(+0.42%)
Jan 28, 2003 403.22 403.22 391.99 393.56 125,592,600 -13.21(-3.25%)
Jan 24, 2003 405.26 406.77 403.29 406.77 125,052,800 +1.07(+0.26%)
Jan 23, 2003 405.16 405.83 403.51 405.70 116,958,200 +0.54(+0.13%)
Jan 22, 2003 404.67 405.16 401.48 405.16 121,258,096 +0.74(+0.18%)
Jan 21, 2003 402.05 404.42 400.76 404.42 120,806,704 +7.31(+1.84%)
Jan 17, 2003 401.28 401.28 392.95 397.11 128,541,504 -8.49(-2.09%)
Jan 16, 2003 407.45 409.72 402.18 405.60 126,091,800 -1.58(-0.39%)
Jan 15, 2003 396.17 407.18 396.14 407.18 132,613,200 +10.95(+2.76%)
Jan 14, 2003 399.93 400.07 394.93 396.23 127,972,200 +0.20(+0.05%)
Jan 10, 2003 389.29 396.20 387.14 396.03 132,610,600 +6.62(+1.70%)
Jan 09, 2003 394.01 394.01 387.47 389.41 118,720,600 -5.11(-1.29%)
Jan 08, 2003 398.34 400.41 393.01 394.52 113,365,200 -3.73(-0.94%)
Jan 07, 2003 407.51 407.51 393.90 398.25 129,003,000 -10.88(-2.66%)
Jan 03, 2003 423.34 423.34 407.97 409.12 120,144,496 +382.38(+1430.01%)
Dec 30, 2002 26.53 26.87 26.37 26.74 291,600 -0.19(-0.71%)
Dec 26, 2002 26.88 27.39 26.85 26.93 317,500 -379.46(-93.37%)
Dec 19, 2002 401.00 406.39 399.88 406.39 168,046,896 +4.00(+0.99%)
Dec 18, 2002 395.77 402.39 395.77 402.39 163,995,808 +7.10(+1.80%)
Dec 17, 2002 392.38 395.71 391.55 395.30 146,221,504 +1.44(+0.36%)
Dec 13, 2002 391.72 396.12 391.72 393.86 122,188,200 +2.12(+0.54%)
Dec 12, 2002 396.89 396.89 390.09 391.74 126,060,496 +365.22(+1376.78%)
Dec 09, 2002 27.18 27.22 26.47 26.53 514,200 -0.74(-2.70%)
Dec 06, 2002 26.97 27.49 26.87 27.26 390,000 -362.01(-93.00%)
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.