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 28, 2003 400.81 403.22 399.93 401.34 130,079,296 +0.30(+0.08%)
Mar 27, 2003 396.11 401.04 396.11 401.04 138,723,808 +6.10(+1.55%)
Mar 26, 2003 393.49 394.94 391.01 394.94 115,418,600 -0.15(-0.04%)
Mar 25, 2003 395.52 397.42 393.63 395.09 121,652,200 +0.45(+0.11%)
Mar 21, 2003 385.48 394.64 385.48 394.64 123,833,504 +9.15(+2.37%)
Mar 20, 2003 384.89 385.83 383.75 385.48 117,017,504 +0.85(+0.22%)
Mar 19, 2003 384.98 385.95 383.47 384.64 121,406,600 +2.49(+0.65%)
Mar 18, 2003 386.38 386.38 380.08 382.15 112,782,800 -1.71(-0.44%)
Mar 14, 2003 387.25 387.25 379.85 383.86 156,913,296 -3.39(-0.88%)
Mar 13, 2003 379.81 387.25 379.81 387.25 121,907,696 +7.90(+2.08%)
Mar 12, 2003 382.09 382.09 377.41 379.35 128,388,600 -3.31(-0.87%)
Mar 11, 2003 389.77 389.78 381.32 382.67 119,527,904 -11.32(-2.87%)
Mar 07, 2003 391.42 393.99 389.97 393.99 128,621,600 +2.80(+0.72%)
Mar 06, 2003 395.37 395.42 388.69 391.18 124,788,704 -4.19(-1.06%)
Mar 05, 2003 398.74 398.74 394.77 395.37 122,917,200 -2.17(-0.55%)
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%)
Dec 03, 2002 390.43 390.43 387.86 389.27 114,110,096 -0.71(-0.18%)
Nov 29, 2002 383.93 389.98 383.93 389.98 139,088,800 +6.93(+1.81%)
Nov 28, 2002 381.24 383.04 379.62 383.04 123,715,504 +1.10(+0.29%)
Nov 27, 2002 382.30 382.30 376.37 381.95 123,233,600 +0.06(+0.01%)
Nov 26, 2002 381.52 385.00 381.14 381.89 161,919,504 +8.66(+2.32%)
Nov 22, 2002 372.69 374.00 371.38 373.23 126,407,504 +1.63(+0.44%)
Nov 21, 2002 369.38 372.76 369.38 371.59 150,535,696 +2.48(+0.67%)
Nov 20, 2002 367.88 369.11 366.73 369.11 95,611,904 +1.23(+0.33%)
Nov 19, 2002 373.31 374.15 366.26 367.88 155,848,608 -3.37(-0.91%)
Nov 15, 2002 367.44 371.25 367.44 371.25 85,910,600 +4.15(+1.13%)
Nov 14, 2002 371.57 372.80 365.37 367.10 120,009,296 -3.99(-1.08%)
Nov 13, 2002 362.45 371.09 362.24 371.09 123,154,400 +8.52(+2.35%)
Nov 12, 2002 365.69 365.69 360.58 362.57 150,227,104 -6.80(-1.84%)
Nov 08, 2002 369.28 371.28 367.54 369.38 132,713,200 -0.03(-0.01%)
Nov 07, 2002 374.90 375.13 367.92 369.40 133,253,000 -5.51(-1.47%)
Nov 06, 2002 385.01 385.12 372.86 374.91 174,507,104 -8.96(-2.33%)
Nov 05, 2002 371.29 383.87 371.29 383.87 156,595,200 +14.83(+4.02%)
Nov 01, 2002 362.22 369.62 362.22 369.04 162,339,200 +7.92(+2.19%)
Oct 31, 2002 360.47 361.12 358.18 361.12 122,146,704 -0.80(-0.22%)
Oct 30, 2002 361.80 364.40 359.77 361.92 141,953,696 +0.24(+0.07%)
Oct 29, 2002 353.72 361.68 353.29 361.68 153,423,504 +8.49(+2.40%)
Oct 24, 2002 354.92 355.54 350.51 353.19 119,270,496 -1.66(-0.47%)
Oct 23, 2002 353.65 354.85 348.91 354.85 168,858,704 +1.04(+0.29%)
Oct 22, 2002 362.41 362.41 352.27 353.81 143,285,504 -8.06(-2.23%)
Oct 21, 2002 359.87 363.01 358.65 361.87 162,588,608 +0.96(+0.27%)
Oct 18, 2002 355.37 363.56 355.37 360.90 152,501,504 +5.80(+1.63%)
Oct 17, 2002 356.52 357.64 352.51 355.11 140,881,792 -2.27(-0.64%)
Oct 16, 2002 347.98 360.17 347.98 357.38 118,768,304 +15.17(+4.43%)
Oct 15, 2002 337.26 342.54 323.32 342.20 155,752,704 +4.73(+1.40%)
Oct 14, 2002 370.92 370.92 334.73 337.48 120,727,800 -38.99(-10.36%)
Oct 11, 2002 384.77 387.26 374.59 376.47 130,940,304 -8.02(-2.09%)
Oct 10, 2002 390.21 390.21 381.56 384.49 130,450,496 -7.35(-1.88%)
Oct 09, 2002 401.60 401.60 388.73 391.84 138,047,504 -10.22(-2.54%)
Oct 08, 2002 401.87 402.05 396.81 402.05 132,506,896 +0.21(+0.05%)
Oct 07, 2002 407.57 407.57 399.60 401.84 116,958,800 -7.66(-1.87%)
Oct 02, 2002 409.79 411.61 406.78 409.50 146,194,496 +1.98(+0.49%)
Oct 01, 2002 418.47 418.47 404.38 407.52 136,385,296 -11.79(-2.81%)
Sep 30, 2002 412.17 419.31 403.08 419.31 171,017,200 +6.33(+1.53%)
Sep 27, 2002 413.05 413.47 409.76 412.97 144,307,600 +1.03(+0.25%)
Sep 26, 2002 410.22 411.94 408.53 411.94 157,615,904 +3.29(+0.81%)
Sep 25, 2002 407.26 409.48 404.14 408.65 131,377,400 +0.34(+0.08%)
Sep 24, 2002 410.53 410.53 404.97 408.30 118,227,504 -2.47(-0.60%)
Sep 23, 2002 407.77 411.41 407.77 410.77 120,424,600 +1.97(+0.48%)
Sep 20, 2002 405.90 408.80 401.70 408.80 147,256,992 +0.10(+0.03%)
Sep 19, 2002 417.77 417.77 406.82 408.70 146,230,000 -10.42(-2.49%)
Sep 18, 2002 426.78 426.78 417.19 419.12 126,792,200 -8.06(-1.89%)
Sep 17, 2002 420.77 427.54 420.77 427.18 140,678,208 +6.97(+1.66%)
Sep 16, 2002 421.00 421.00 416.23 420.22 184,118,096 -0.79(-0.19%)
Sep 13, 2002 427.91 427.91 420.41 421.00 129,552,200 -7.18(-1.68%)
Sep 12, 2002 431.04 431.43 427.10 428.18 128,570,496 -1.94(-0.45%)
Sep 11, 2002 429.29 430.15 426.23 430.12 125,797,600 +0.78(+0.18%)
Sep 10, 2002 430.37 431.40 425.95 429.34 133,856,400 -0.94(-0.22%)
Sep 09, 2002 429.18 430.45 427.29 430.27 125,924,400 +2.47(+0.58%)
Sep 06, 2002 425.36 428.91 422.12 427.80 124,110,704 +0.68(+0.16%)
Sep 05, 2002 422.03 427.82 422.03 427.12 160,894,096 +6.68(+1.59%)
Sep 04, 2002 427.42 427.42 415.66 420.44 151,885,104 -9.55(-2.22%)
Sep 03, 2002 439.92 439.92 427.00 429.99 143,252,000 -10.00(-2.27%)
Sep 02, 2002 443.03 443.40 438.36 439.99 128,139,504 -3.69(-0.83%)
Aug 30, 2002 438.57 443.67 438.47 443.67 125,275,104 +4.75(+1.08%)
Aug 29, 2002 442.97 442.97 437.04 438.92 129,253,600 -4.05(-0.91%)
Aug 28, 2002 451.42 451.42 440.20 442.97 123,762,600 -9.10(-2.01%)
Aug 27, 2002 456.34 456.88 449.92 452.06 121,402,896 -4.34(-0.95%)
Aug 26, 2002 458.04 458.19 454.56 456.41 136,263,904 -1.86(-0.41%)
Aug 23, 2002 454.72 459.36 454.72 458.27 140,500,800 +3.93(+0.86%)
Aug 22, 2002 459.16 460.14 452.81 454.35 138,827,296 -2.88(-0.63%)
Aug 21, 2002 456.74 457.22 452.84 457.22 158,534,800 +0.47(+0.10%)
Aug 20, 2002 453.13 456.75 453.13 456.75 197,267,904 +5.30(+1.17%)
Aug 19, 2002 450.99 451.45 448.31 451.45 138,679,696 +0.46(+0.10%)
Aug 16, 2002 448.73 452.32 447.96 450.99 136,538,592 +2.25(+0.50%)
Aug 15, 2002 448.32 449.26 445.49 448.73 145,971,008 +1.05(+0.24%)
Aug 14, 2002 450.25 450.25 446.23 447.68 145,940,496 -3.29(-0.73%)
Aug 13, 2002 448.29 450.97 447.73 450.97 140,436,704 +2.45(+0.55%)
Aug 12, 2002 451.21 451.21 446.93 448.52 141,629,504 -1.72(-0.38%)
Aug 09, 2002 446.72 451.83 446.72 450.24 140,899,504 +3.77(+0.84%)
Aug 08, 2002 448.07 450.58 445.74 446.46 171,245,904 -0.60(-0.13%)
Aug 07, 2002 444.53 448.39 444.53 447.06 168,100,400 +6.13(+1.39%)
Aug 06, 2002 447.43 447.43 437.72 440.93 152,136,192 -8.94(-1.99%)
Aug 05, 2002 456.31 456.31 448.18 449.87 189,528,400 -6.44(-1.41%)
Aug 02, 2002 459.75 459.75 454.85 456.31 125,859,696 -4.97(-1.08%)
Aug 01, 2002 462.94 466.95 459.75 461.28 141,372,096 -2.39(-0.51%)
Jul 31, 2002 462.79 463.76 456.76 463.67 156,597,104 +0.85(+0.18%)
Jul 30, 2002 456.64 468.87 456.64 462.82 172,210,208 +7.73(+1.70%)
Jul 29, 2002 442.14 455.40 439.27 455.09 186,351,392 +13.21(+2.99%)
Jul 26, 2002 452.07 452.07 440.17 441.88 211,301,904 -11.28(-2.49%)
Jul 25, 2002 461.14 463.80 452.09 453.15 162,908,896 -6.87(-1.49%)
Jul 24, 2002 476.23 476.23 458.40 460.03 182,612,192 -17.05(-3.57%)
Jul 23, 2002 472.26 477.28 470.12 477.08 163,717,296 +1.81(+0.38%)
Jul 22, 2002 483.21 483.21 472.94 475.27 178,280,608 -9.58(-1.98%)
Jul 19, 2002 487.26 487.26 482.93 484.85 142,761,904 -3.37(-0.69%)
Jul 18, 2002 479.57 488.22 479.57 488.22 146,948,896 +8.84(+1.84%)
Jul 17, 2002 481.77 481.77 475.58 479.38 187,318,096 -2.39(-0.50%)
Jul 16, 2002 481.49 482.21 479.15 481.77 147,355,904 +0.87(+0.18%)
Jul 15, 2002 479.65 484.47 478.98 480.90 165,809,104 +1.29(+0.27%)
Jul 12, 2002 471.75 479.89 471.75 479.61 140,374,496 +8.79(+1.87%)
Jul 11, 2002 475.43 475.43 470.14 470.82 133,653,600 -6.56(-1.37%)
Jul 10, 2002 480.39 480.39 472.51 477.38 137,676,800 -2.93(-0.61%)
Jul 09, 2002 484.25 487.14 478.93 480.31 127,901,400 -4.31(-0.89%)
Jul 08, 2002 494.60 497.58 484.62 484.62 135,206,896 -8.16(-1.66%)
Jul 05, 2002 489.73 495.11 489.73 492.78 200,348,992 +4.06(+0.83%)
Jul 04, 2002 479.09 488.72 479.09 488.72 159,152,096 +10.19(+2.13%)
Jul 03, 2002 483.18 483.18 476.23 478.53 143,275,808 -5.25(-1.08%)
Jul 02, 2002 491.61 491.61 473.99 483.78 172,485,504 -8.49(-1.72%)
Jul 01, 2002 505.14 505.60 488.44 492.27 176,579,696 -12.74(-2.52%)
Jun 28, 2002 507.88 511.47 501.63 505.01 142,943,296 -1.86(-0.37%)
Jun 27, 2002 503.38 510.42 503.38 506.87 157,351,104 +3.37(+0.67%)
Jun 26, 2002 515.99 516.12 498.74 503.50 159,712,304 -13.46(-2.60%)
Jun 25, 2002 518.44 518.44 513.59 516.96 150,469,696 -1.85(-0.36%)
Jun 24, 2002 525.41 525.41 515.23 518.81 139,139,808 -7.05(-1.34%)
Jun 21, 2002 530.39 530.74 522.67 525.86 126,251,104 -4.14(-0.78%)
Jun 20, 2002 534.48 534.48 529.70 530.00 130,787,296 -4.52(-0.85%)
Jun 19, 2002 539.82 539.82 529.72 534.52 160,380,896 -5.30(-0.98%)
Jun 18, 2002 545.04 547.24 537.58 539.82 101,213,800 -4.70(-0.86%)
Jun 17, 2002 544.52 544.52 540.50 544.51 171,340,992 -0.49(-0.09%)
Jun 14, 2002 540.88 545.04 536.68 545.00 0 +4.92(+0.91%)
Jun 13, 2002 524.03 540.08 524.03 540.08 0 +16.12(+3.08%)
Jun 12, 2002 517.13 523.97 516.24 523.97 184,846,208 +7.14(+1.38%)
Jun 11, 2002 510.92 516.82 510.92 516.82 155,569,792 +5.46(+1.07%)
Jun 10, 2002 513.79 513.79 508.47 511.37 145,404,800 -2.66(-0.52%)
Jun 07, 2002 512.72 514.49 510.61 514.03 143,072,400 +0.30(+0.06%)
Jun 06, 2002 520.63 521.04 511.61 513.73 140,439,104 -6.74(-1.29%)
Jun 05, 2002 519.48 523.02 518.61 520.47 147,102,208 +1.53(+0.29%)
Jun 04, 2002 522.98 522.98 517.28 518.93 138,853,904 -4.94(-0.94%)
Jun 03, 2002 530.82 530.97 521.87 523.87 159,281,792 -6.92(-1.30%)
May 31, 2002 522.97 530.79 522.97 530.79 169,425,200 +8.24(+1.58%)
May 30, 2002 520.73 524.42 520.08 522.55 96,715,696 +1.86(+0.36%)
May 29, 2002 513.64 520.69 513.00 520.69 108,142,200 +7.11(+1.38%)
May 28, 2002 512.82 516.17 510.32 513.58 160,647,008 +0.79(+0.15%)
May 27, 2002 506.96 513.83 506.10 512.79 159,146,304 +5.84(+1.15%)
May 24, 2002 504.08 508.37 502.70 506.95 153,911,200 +3.29(+0.65%)
May 23, 2002 511.65 511.65 495.98 503.67 185,566,704 -7.96(-1.56%)
May 22, 2002 525.33 525.36 506.55 511.63 185,079,600 -13.70(-2.61%)
May 21, 2002 526.88 527.38 523.34 525.34 148,523,504 -1.60(-0.30%)
May 20, 2002 531.64 531.64 524.88 526.93 175,917,104 -4.64(-0.87%)
May 17, 2002 530.08 533.49 530.08 531.58 170,642,000 +1.83(+0.35%)
May 16, 2002 537.74 537.74 529.04 529.75 189,348,496 -9.14(-1.70%)
May 15, 2002 539.13 540.49 534.66 538.89 204,907,104 +0.26(+0.05%)
May 14, 2002 537.15 539.31 534.37 538.63 160,669,200 +1.48(+0.28%)
May 13, 2002 544.23 544.65 533.61 537.14 155,997,104 -6.76(-1.24%)
May 10, 2002 547.99 551.04 542.80 543.90 177,258,400 -0.98(-0.18%)
May 07, 2002 539.97 544.89 537.88 544.89 169,034,096 +5.08(+0.94%)
May 06, 2002 544.06 544.06 539.12 539.81 190,465,904 -4.27(-0.79%)
May 03, 2002 539.68 544.08 539.52 544.08 183,041,792 +4.38(+0.81%)
May 02, 2002 535.23 539.70 533.92 539.70 183,041,792 +4.98(+0.93%)
May 01, 2002 534.11 536.79 531.30 534.72 159,628,000 +0.66(+0.12%)
Apr 30, 2002 525.41 535.23 525.21 534.06 182,332,800 +8.20(+1.56%)
Apr 29, 2002 539.89 539.89 524.58 525.86 173,568,992 -14.10(-2.61%)
Apr 26, 2002 544.87 544.87 535.81 539.96 173,932,192 -4.62(-0.85%)
Apr 25, 2002 545.06 547.26 540.95 544.59 159,520,096 +0.33(+0.06%)
Apr 24, 2002 544.07 546.96 539.31 544.26 121,402,800 +1.20(+0.22%)
Apr 23, 2002 535.66 544.67 535.66 543.06 151,725,904 +7.38(+1.38%)
Apr 22, 2002 533.81 540.63 533.81 535.68 137,528,896 +2.90(+0.55%)
Apr 19, 2002 534.54 534.54 527.05 532.78 156,412,304 -2.06(-0.38%)
Apr 18, 2002 542.20 546.72 529.85 534.84 180,871,104 -7.44(-1.37%)
Apr 17, 2002 553.22 556.13 539.07 542.27 197,015,008 -9.33(-1.69%)
Apr 16, 2002 550.93 557.59 548.33 551.61 269,429,600 +1.77(+0.32%)
Apr 15, 2002 541.06 551.97 541.06 549.84 254,331,696 +16.03(+3.00%)
Apr 10, 2002 521.80 533.81 521.01 533.81 191,788,400 +13.81(+2.66%)
Apr 09, 2002 515.49 520.63 514.21 520.00 100,037,200 +4.92(+0.96%)
Apr 08, 2002 509.30 518.09 509.14 515.08 187,949,200 +12.58(+2.50%)
Apr 05, 2002 489.81 502.50 489.81 502.50 128,112,200 +14.34(+2.94%)
Apr 04, 2002 489.05 492.08 487.93 488.16 0 -0.93(-0.19%)
Apr 03, 2002 487.18 491.79 485.95 489.09 149,001,792 +2.42(+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.