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, 2010 39.07 39.39 38.58 38.79 9,418,500 -0.36(-0.92%)
Apr 29, 2010 39.79 39.84 39.00 39.15 16,725,000 -0.41(-1.04%)
Apr 28, 2010 39.60 40.04 39.45 39.56 13,452,300 +0.01(+0.03%)
Apr 27, 2010 39.55 40.24 39.50 39.55 15,091,000 -0.85(-2.10%)
Apr 26, 2010 40.61 40.61 40.17 40.40 13,548,000 -0.14(-0.35%)
Apr 23, 2010 40.31 40.55 40.10 40.54 7,220,400 +0.18(+0.45%)
Apr 22, 2010 39.78 40.39 39.61 40.36 8,052,500 +0.27(+0.67%)
Apr 21, 2010 39.74 40.12 39.69 40.09 6,311,500 +0.25(+0.63%)
Apr 20, 2010 39.98 40.02 39.51 39.84 8,638,600 +0.03(+0.08%)
Apr 19, 2010 39.71 39.83 39.35 39.81 9,018,500 -0.11(-0.28%)
Apr 16, 2010 39.87 40.12 39.36 39.92 8,529,500 -0.10(-0.25%)
Apr 15, 2010 39.69 40.36 39.69 40.02 7,542,900 +0.09(+0.23%)
Apr 14, 2010 39.87 40.46 39.59 39.93 11,046,100 +0.38(+0.96%)
Apr 13, 2010 39.30 39.84 39.14 39.55 6,851,100 +0.11(+0.28%)
Apr 12, 2010 39.76 39.84 39.44 39.44 4,384,300 -0.30(-0.75%)
Apr 09, 2010 39.50 39.79 39.33 39.74 4,675,500 +0.31(+0.79%)
Apr 08, 2010 39.06 39.51 38.82 39.43 5,185,800 +0.21(+0.54%)
Apr 07, 2010 39.23 39.35 39.03 39.22 8,080,600 -0.18(-0.46%)
Apr 06, 2010 39.06 39.54 39.06 39.40 7,099,500 +0.17(+0.43%)
Apr 05, 2010 38.76 39.62 38.62 39.23 8,886,000 +0.47(+1.21%)
Apr 01, 2010 38.27 38.80 38.27 38.76 8,863,200 +0.51(+1.33%)
Mar 31, 2010 38.31 38.38 37.97 38.25 6,972,200 +0.03(+0.08%)
Mar 30, 2010 37.41 38.40 37.35 38.22 12,533,300 +0.82(+2.19%)
Mar 29, 2010 37.11 37.58 37.08 37.40 6,435,600 +0.54(+1.47%)
Mar 26, 2010 36.93 37.15 36.55 36.86 4,090,300 +0.09(+0.24%)
Mar 25, 2010 37.48 37.50 36.74 36.77 6,139,600 -0.37(-1.00%)
Mar 24, 2010 37.21 37.28 36.83 37.14 5,673,800 -0.20(-0.54%)
Mar 23, 2010 37.16 37.40 37.03 37.34 4,558,600 +0.12(+0.32%)
Mar 22, 2010 36.65 37.30 36.43 37.22 7,163,500 +0.43(+1.17%)
Mar 19, 2010 36.79 37.24 36.41 36.79 8,190,000 -0.30(-0.81%)
Mar 18, 2010 36.87 37.14 36.45 37.09 9,566,000 +0.29(+0.79%)
Mar 17, 2010 37.32 37.65 36.67 36.80 8,976,100 +5.09(+16.05%)
Mar 16, 2010 31.53 31.76 31.43 31.71 2,916,705 -5.65(-15.12%)
Mar 15, 2010 37.65 37.65 37.00 37.36 6,967,800 -0.30(-0.80%)
Mar 12, 2010 38.05 38.35 37.51 37.66 6,806,300 -0.29(-0.76%)
Mar 11, 2010 37.74 38.02 37.51 37.95 6,529,800 +0.26(+0.69%)
Mar 10, 2010 37.58 38.00 36.99 37.69 5,123,900 +0.01(+0.03%)
Mar 09, 2010 37.29 37.74 37.17 37.68 5,166,300 +0.38(+1.02%)
Mar 08, 2010 37.66 37.69 37.06 37.30 6,234,400 -0.21(-0.56%)
Mar 05, 2010 37.00 37.66 36.93 37.51 6,445,400 +0.91(+2.49%)
Mar 04, 2010 36.68 36.71 36.25 36.60 7,828,700 -0.15(-0.41%)
Mar 03, 2010 37.01 37.15 36.64 36.75 8,914,600 -0.23(-0.62%)
Mar 02, 2010 36.93 37.33 36.85 36.98 7,414,800 +0.24(+0.65%)
Mar 01, 2010 36.18 37.05 36.18 36.74 6,903,400 +0.68(+1.89%)
Feb 26, 2010 35.59 36.20 35.41 36.06 6,673,000 +0.36(+1.01%)
Feb 25, 2010 35.05 35.75 34.31 35.70 8,080,800 +0.43(+1.22%)
Feb 24, 2010 35.31 35.46 35.10 35.27 4,078,800 +0.10(+0.28%)
Feb 23, 2010 35.33 35.67 34.96 35.17 6,236,400 +4.57(+14.93%)
Feb 22, 2010 30.02 30.76 29.96 30.60 7,049,661 -5.01(-14.07%)
Feb 19, 2010 35.37 35.89 35.19 35.61 4,315,400 +0.19(+0.54%)
Feb 18, 2010 35.17 35.50 35.08 35.42 4,378,300 +0.11(+0.31%)
Feb 17, 2010 35.15 35.63 35.09 35.31 5,222,600 +0.40(+1.15%)
Feb 16, 2010 34.57 35.00 34.40 34.91 5,358,900 +0.40(+1.16%)
Feb 12, 2010 34.28 34.51 33.84 34.51 4,307,200 -0.16(-0.46%)
Feb 11, 2010 34.51 34.84 34.28 34.67 5,760,000 +0.09(+0.26%)
Feb 10, 2010 34.76 35.01 34.50 34.58 5,117,800 -0.22(-0.63%)
Feb 09, 2010 34.46 35.02 34.34 34.80 7,596,700 +0.85(+2.50%)
Feb 08, 2010 34.62 34.70 33.95 33.95 5,901,000 -0.55(-1.59%)
Feb 05, 2010 35.31 35.46 34.01 34.50 10,539,600 -0.55(-1.57%)
Feb 04, 2010 36.16 36.21 35.05 35.05 6,598,400 -1.47(-4.03%)
Feb 03, 2010 36.53 36.89 36.43 36.52 6,308,900 +0.03(+0.08%)
Feb 02, 2010 35.70 36.57 35.70 36.49 8,709,600 +0.95(+2.67%)
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.