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 (%)
Mar 31, 2006 27.31 27.50 26.84 26.88 5,287,000 -0.43(-1.57%)
Mar 30, 2006 27.24 27.43 26.99 27.31 6,512,400 -0.03(-0.11%)
Mar 29, 2006 27.26 27.54 27.26 27.34 3,644,200 +0.09(+0.33%)
Mar 28, 2006 27.25 27.47 27.24 27.25 3,284,500 +1.62(+6.31%)
Mar 27, 2006 25.56 25.70 25.43 25.63 734,700 -1.70(-6.21%)
Mar 24, 2006 27.32 27.40 27.16 27.33 1,865,500 +0.01(+0.04%)
Mar 23, 2006 27.11 27.39 27.06 27.32 3,341,600 +0.15(+0.55%)
Mar 22, 2006 27.22 27.22 26.96 27.17 3,083,600 +0.26(+0.97%)
Mar 21, 2006 27.15 27.23 26.83 26.91 3,553,400 -0.18(-0.66%)
Mar 20, 2006 26.80 27.24 26.75 27.09 4,850,300 +0.26(+0.97%)
Mar 17, 2006 26.50 26.84 26.46 26.83 4,673,900 +0.29(+1.09%)
Mar 16, 2006 26.50 26.77 26.41 26.54 3,658,700 +0.14(+0.53%)
Mar 15, 2006 26.35 26.49 26.29 26.40 3,776,000 -0.11(-0.41%)
Mar 14, 2006 26.25 26.58 26.11 26.51 3,321,500 +0.20(+0.76%)
Mar 13, 2006 26.20 26.53 26.08 26.31 3,297,800 +0.12(+0.46%)
Mar 10, 2006 25.86 26.30 25.81 26.19 3,978,300 +0.33(+1.28%)
Mar 09, 2006 25.79 25.96 25.69 25.86 4,812,900 +0.09(+0.35%)
Mar 08, 2006 25.71 25.77 25.56 25.77 6,357,300 -0.02(-0.08%)
Mar 07, 2006 25.74 25.87 25.71 25.79 4,642,800 +0.05(+0.19%)
Mar 06, 2006 25.82 25.97 25.72 25.74 3,331,700 -0.01(-0.04%)
Mar 03, 2006 25.62 25.99 25.62 25.75 3,401,100 -0.17(-0.66%)
Mar 02, 2006 25.61 25.93 25.50 25.92 4,687,800 +0.09(+0.35%)
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.