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%)
Mar 01, 2006 25.73 26.06 25.68 25.83 3,220,500 +0.04(+0.16%)
Feb 28, 2006 25.92 26.05 25.71 25.79 3,794,700 -0.37(-1.41%)
Feb 27, 2006 25.65 26.28 25.65 26.16 5,856,300 +0.39(+1.51%)
Feb 24, 2006 25.66 25.93 25.61 25.77 3,756,800 +0.16(+0.62%)
Feb 23, 2006 25.58 25.68 25.44 25.61 3,009,600 +0.11(+0.43%)
Feb 22, 2006 25.54 25.64 25.36 25.50 5,683,100 -0.04(-0.16%)
Feb 21, 2006 25.80 25.92 25.42 25.54 4,808,300 -0.31(-1.20%)
Feb 17, 2006 25.59 25.95 25.52 25.85 4,477,500 +0.22(+0.86%)
Feb 16, 2006 25.40 25.63 25.29 25.63 4,658,300 +0.29(+1.14%)
Feb 15, 2006 25.32 25.49 25.14 25.34 5,111,100 -0.02(-0.08%)
Feb 14, 2006 25.25 25.50 25.12 25.36 3,837,500 +0.19(+0.75%)
Feb 13, 2006 25.50 25.64 25.12 25.17 2,541,700 -0.29(-1.14%)
Feb 10, 2006 25.29 25.55 25.14 25.46 2,677,300 +0.07(+0.28%)
Feb 09, 2006 25.05 25.59 25.05 25.39 5,614,900 +0.11(+0.44%)
Feb 08, 2006 25.14 25.60 25.01 25.28 5,776,500 +0.17(+0.68%)
Feb 07, 2006 25.10 25.40 25.06 25.11 6,188,600 +0.00(+0.00%)
Feb 06, 2006 25.24 25.30 25.09 25.11 8,582,400 +0.09(+0.36%)
Feb 03, 2006 24.80 25.19 24.79 25.02 11,097,100 +0.22(+0.89%)
Feb 02, 2006 26.00 26.00 24.65 24.80 34,240,500 -1.30(-4.98%)
Feb 01, 2006 25.90 26.33 25.74 26.10 9,292,400 +0.05(+0.19%)
Jan 31, 2006 26.28 26.40 25.99 26.05 7,980,300 +2.54(+10.82%)
Jan 30, 2006 23.29 23.55 23.21 23.51 550,300 -2.95(-11.16%)
Jan 27, 2006 26.83 26.83 26.39 26.46 4,625,300 -0.13(-0.49%)
Jan 26, 2006 26.59 26.81 26.52 26.59 5,408,700 +0.23(+0.87%)
Jan 25, 2006 26.60 26.72 26.20 26.36 5,555,000 -0.24(-0.90%)
Jan 24, 2006 26.50 26.62 26.40 26.60 4,985,800 +0.04(+0.15%)
Jan 23, 2006 26.47 26.60 26.43 26.56 4,554,400 +0.09(+0.34%)
Jan 20, 2006 26.54 26.60 26.24 26.47 6,917,300 -0.08(-0.30%)
Jan 19, 2006 26.55 26.63 26.37 26.55 6,681,300 +0.05(+0.19%)
Jan 18, 2006 26.20 26.50 25.90 26.50 12,278,900 +0.30(+1.15%)
Jan 17, 2006 26.50 26.68 25.80 26.20 22,060,400 -0.92(-3.39%)
Jan 13, 2006 27.49 28.05 26.76 27.12 38,775,800 -3.19(-10.52%)
Jan 12, 2006 30.32 31.25 30.02 30.31 6,164,700 -0.03(-0.10%)
Jan 11, 2006 30.75 30.78 30.31 30.34 5,450,900 -0.36(-1.17%)
Jan 10, 2006 30.85 30.89 30.52 30.70 4,441,400 +5.20(+20.39%)
Jan 09, 2006 25.22 25.57 25.22 25.50 1,163,100 -4.48(-14.94%)
Jan 06, 2006 29.97 30.10 29.76 29.98 2,854,600 +0.23(+0.77%)
Jan 05, 2006 29.73 30.00 29.72 29.75 2,871,000 +0.00(+0.00%)
Jan 04, 2006 29.64 29.88 29.44 29.75 3,368,300 +0.11(+0.37%)
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.