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 (%)
Apr 30, 2009 24.04 25.02 23.46 23.76 21,469,900 +1.19(+5.27%)
Apr 29, 2009 22.32 23.01 22.32 22.57 15,265,300 +0.57(+2.59%)
Apr 28, 2009 22.10 22.46 21.84 22.00 10,304,200 -0.49(-2.18%)
Apr 27, 2009 22.98 22.98 22.34 22.49 12,286,600 -0.75(-3.23%)
Apr 24, 2009 22.90 23.49 22.60 23.24 9,528,400 +0.63(+2.79%)
Apr 23, 2009 22.88 22.97 22.04 22.61 13,118,200 -0.02(-0.09%)
Apr 22, 2009 21.57 23.30 21.57 22.63 17,324,200 +0.71(+3.24%)
Apr 21, 2009 21.26 22.04 20.88 21.92 9,749,700 +0.59(+2.77%)
Apr 20, 2009 22.03 22.03 21.15 21.33 12,145,600 -0.94(-4.22%)
Apr 17, 2009 21.78 22.47 21.40 22.27 14,302,100 +0.89(+4.16%)
Apr 16, 2009 21.06 21.63 20.71 21.38 10,691,400 +0.45(+2.15%)
Apr 15, 2009 20.60 21.06 20.50 20.93 10,481,200 +0.08(+0.38%)
Apr 14, 2009 21.17 21.72 20.62 20.85 9,697,200 -0.35(-1.65%)
Apr 13, 2009 21.24 21.42 20.70 21.20 8,999,600 +4.52(+27.10%)
Apr 09, 2009 15.61 16.75 15.57 16.68 8,642,261 -3.68(-18.07%)
Apr 08, 2009 20.30 20.61 20.08 20.36 9,279,800 +0.10(+0.49%)
Apr 07, 2009 20.31 20.73 20.26 20.26 12,030,200 -0.59(-2.83%)
Apr 06, 2009 20.75 20.93 20.48 20.85 7,841,600 -0.19(-0.90%)
Apr 03, 2009 20.69 21.18 19.90 21.04 15,533,000 +0.51(+2.48%)
Apr 02, 2009 20.43 21.16 19.92 20.53 14,264,500 +0.87(+4.43%)
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.