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 (%)
May 31, 2013 34.08 34.34 33.81 33.81 2,815,900 -0.39(-1.14%)
May 30, 2013 34.23 34.52 34.11 34.20 2,650,900 -0.02(-0.06%)
May 29, 2013 34.24 34.39 34.12 34.22 2,404,800 -0.28(-0.81%)
May 28, 2013 34.58 34.69 34.44 34.50 1,699,000 +0.23(+0.67%)
May 24, 2013 33.89 34.36 33.74 34.27 2,687,500 +0.21(+0.62%)
May 23, 2013 33.82 34.22 33.79 34.06 3,270,100 -0.02(-0.06%)
May 22, 2013 34.26 34.31 33.91 34.08 4,254,700 -0.18(-0.53%)
May 21, 2013 34.22 34.40 34.18 34.26 1,222,200 +0.02(+0.06%)
May 20, 2013 34.15 34.32 34.08 34.24 2,502,300 -0.02(-0.06%)
May 17, 2013 33.91 34.43 33.91 34.26 1,978,100 +0.35(+1.03%)
May 16, 2013 34.08 34.08 33.83 33.91 2,921,400 -0.24(-0.70%)
May 15, 2013 34.00 34.17 33.79 34.15 2,278,500 +0.04(+0.12%)
May 14, 2013 33.84 34.24 33.80 34.11 2,220,900 +0.25(+0.74%)
May 13, 2013 33.84 33.97 33.74 33.86 1,488,000 -0.01(-0.03%)
May 10, 2013 33.91 34.00 33.71 33.87 5,058,600 -0.09(-0.27%)
May 09, 2013 33.65 34.01 33.61 33.96 2,889,400 +0.19(+0.56%)
May 08, 2013 33.11 33.78 33.06 33.77 3,539,700 +0.62(+1.87%)
May 07, 2013 32.98 33.17 32.83 33.15 1,934,300 +0.30(+0.91%)
May 06, 2013 31.99 32.88 31.96 32.85 2,480,900 +0.82(+2.56%)
May 03, 2013 32.04 32.68 31.99 32.03 4,216,700 +0.28(+0.88%)
May 02, 2013 31.52 31.99 31.51 31.75 5,629,200 +0.25(+0.79%)
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.