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 (%)
Jun 30, 2004 723.64 732.40 723.62 732.40 58,718,400 +10.11(+1.40%)
Jun 29, 2004 718.54 722.29 714.44 722.29 71,585,400 +1.75(+0.24%)
Jun 28, 2004 718.73 720.54 712.34 720.54 44,248,900 +0.31(+0.04%)
Jun 25, 2004 707.88 720.23 707.80 720.23 60,248,200 +10.88(+1.53%)
Jun 24, 2004 703.40 709.35 698.77 709.35 105,042,496 +9.60(+1.37%)
Jun 23, 2004 692.02 699.76 692.02 699.76 89,097,904 +8.66(+1.25%)
Jun 22, 2004 688.66 691.09 683.92 691.09 34,874,900 +1.48(+0.21%)
Jun 21, 2004 694.56 696.17 686.14 689.62 44,208,700 -3.10(-0.45%)
Jun 18, 2004 697.01 697.48 687.48 692.72 39,411,700 -7.42(-1.06%)
Jun 17, 2004 706.70 706.70 695.40 700.14 38,545,500 -7.75(-1.09%)
Jun 16, 2004 710.62 711.21 704.16 707.89 54,325,700 +0.48(+0.07%)
Jun 15, 2004 696.13 707.41 692.87 707.41 78,267,904 +11.07(+1.59%)
Jun 14, 2004 702.49 702.49 692.40 696.34 82,584,304 -7.79(-1.11%)
Jun 11, 2004 706.34 706.64 700.42 704.12 50,344,200 -2.72(-0.38%)
Jun 10, 2004 706.48 708.44 701.75 706.84 107,117,800 -2.91(-0.41%)
Jun 09, 2004 704.05 710.05 703.33 709.75 81,297,296 +6.17(+0.88%)
Jun 08, 2004 705.78 707.04 702.18 703.58 83,889,504 +2.79(+0.40%)
Jun 07, 2004 704.33 706.92 696.68 700.78 98,043,904 +2.85(+0.41%)
Jun 04, 2004 707.93 707.93 689.54 697.94 117,226,000 -33.26(-4.55%)
Jun 01, 2004 731.51 731.51 727.50 731.20 42,429,600 -1.31(-0.18%)
May 31, 2004 731.88 732.52 722.55 732.52 37,209,400 -1.47(-0.20%)
May 28, 2004 731.02 734.59 728.49 733.99 106,595,200 +5.68(+0.78%)
May 27, 2004 722.39 728.31 722.39 728.31 44,229,200 +10.31(+1.44%)
May 26, 2004 724.93 725.77 716.33 718.00 84,480,096 +0.87(+0.12%)
May 25, 2004 727.18 727.18 707.71 717.13 97,752,304 -15.45(-2.11%)
May 24, 2004 726.51 732.58 726.51 732.58 64,879,200 +7.65(+1.05%)
May 21, 2004 712.81 730.05 712.35 724.93 102,988,600 +48.78(+7.21%)
May 18, 2004 672.96 683.26 667.03 676.15 61,064,600 +7.68(+1.15%)
May 17, 2004 718.58 718.58 665.96 668.48 70,496,096 -54.23(-7.50%)
May 14, 2004 738.60 738.60 716.16 722.71 135,121,296 -16.43(-2.22%)
May 13, 2004 738.47 746.73 733.37 739.14 134,486,496 -5.15(-0.69%)
May 12, 2004 723.50 744.41 723.50 744.29 125,089,696 +26.03(+3.62%)
May 11, 2004 698.56 718.26 698.56 718.26 97,860,896 +11.04(+1.56%)
May 10, 2004 733.71 733.71 703.88 707.22 79,932,896 -36.42(-4.90%)
May 07, 2004 741.62 748.65 737.68 743.64 68,217,600 -2.48(-0.33%)
May 06, 2004 757.50 757.50 744.79 746.12 41,222,500 -11.97(-1.58%)
May 05, 2004 781.23 781.52 755.11 758.08 85,976,096 -21.52(-2.76%)
May 04, 2004 785.40 786.38 775.71 779.60 77,647,000 -22.36(-2.79%)
Apr 29, 2004 813.00 813.00 796.21 801.97 112,986,096 -15.97(-1.95%)
Apr 28, 2004 818.36 819.08 813.40 817.93 98,133,104 -0.23(-0.03%)
Apr 27, 2004 813.52 818.16 811.71 818.16 52,020,800 +6.41(+0.79%)
Apr 26, 2004 812.87 814.58 807.01 811.75 74,439,000 -3.70(-0.45%)
Apr 23, 2004 807.23 815.44 807.23 815.44 101,189,000 +11.02(+1.37%)
Apr 22, 2004 810.96 810.96 801.05 804.43 46,345,100 -9.78(-1.20%)
Apr 21, 2004 810.35 824.51 809.35 814.20 41,252,700 +3.34(+0.41%)
Apr 20, 2004 785.22 810.86 785.22 810.86 89,988,200 +26.02(+3.32%)
Apr 19, 2004 776.63 784.84 775.79 784.84 76,524,496 +8.27(+1.06%)
Apr 16, 2004 774.12 776.64 771.30 776.57 108,137,296 +3.59(+0.46%)
Apr 15, 2004 773.33 773.40 767.87 772.99 93,134,304 -5.00(-0.64%)
Apr 14, 2004 771.27 777.99 769.08 777.99 65,393,700 +6.25(+0.81%)
Apr 13, 2004 769.68 773.88 768.64 771.74 81,510,800 +3.93(+0.51%)
Apr 12, 2004 777.76 777.76 762.11 767.81 80,803,296 -11.80(-1.51%)
Apr 08, 2004 774.45 782.03 772.21 779.62 24,304,300 +5.22(+0.67%)
Apr 07, 2004 771.74 779.61 769.53 774.40 52,126,600 +2.85(+0.37%)
Apr 06, 2004 757.04 771.72 757.04 771.55 40,887,200 +33.89(+4.59%)
Apr 02, 2004 735.68 737.65 729.77 737.65 70,820,304 +1.98(+0.27%)
Apr 01, 2004 733.52 735.86 726.19 735.68 68,358,600 +5.62(+0.77%)
Mar 31, 2004 718.80 730.06 718.80 730.06 63,957,300 +13.14(+1.83%)
Mar 30, 2004 714.88 718.59 710.61 716.92 52,009,200 -10.18(-1.40%)
Mar 26, 2004 739.31 740.12 720.92 727.10 70,141,696 -11.69(-1.58%)
Mar 25, 2004 736.44 738.79 734.35 738.79 118,794,704 +2.35(+0.32%)
Mar 24, 2004 734.67 736.44 725.20 736.44 60,776,400 +5.86(+0.80%)
Mar 18, 2004 716.26 730.59 716.26 730.59 21,690,000 +14.41(+2.01%)
Mar 17, 2004 720.67 720.67 700.18 716.18 37,433,600 -7.97(-1.10%)
Mar 16, 2004 739.80 741.92 722.28 724.15 99,746,704 -17.05(-2.30%)
Mar 12, 2004 759.71 759.71 737.97 741.20 38,998,100 -19.13(-2.52%)
Mar 11, 2004 770.45 770.50 752.17 760.33 118,089,200 -10.75(-1.39%)
Mar 10, 2004 768.40 773.16 765.71 771.08 113,914,000 -1.79(-0.23%)
Mar 09, 2004 778.49 778.49 769.89 772.87 76,705,696 -1.90(-0.25%)
Mar 05, 2004 777.36 780.27 771.07 774.77 86,453,200 -2.06(-0.26%)
Mar 04, 2004 780.75 781.23 776.83 776.83 134,614,400 -2.92(-0.37%)
Mar 03, 2004 760.65 779.75 760.65 779.75 126,865,800 +20.74(+2.73%)
Mar 02, 2004 760.90 761.62 749.27 759.01 102,634,896 -17.01(-2.19%)
Feb 27, 2004 777.17 779.47 772.40 776.02 83,176,600 -1.04(-0.13%)
Feb 26, 2004 778.87 780.58 774.05 777.05 105,112,600 -3.70(-0.47%)
Feb 25, 2004 794.92 794.92 777.45 780.75 30,333,300 -5.15(-0.66%)
Feb 19, 2004 777.46 786.16 777.46 785.91 58,656,700 +8.91(+1.15%)
Feb 18, 2004 775.14 777.32 771.96 777.00 33,680,000 +1.77(+0.23%)
Feb 17, 2004 773.12 775.23 767.57 775.23 79,039,696 +9.14(+1.19%)
Feb 13, 2004 770.02 773.35 761.92 766.08 128,112,896 -3.71(-0.48%)
Feb 12, 2004 767.16 772.12 765.15 769.79 102,934,600 +3.02(+0.39%)
Feb 11, 2004 767.24 770.44 765.04 766.77 64,839,300 -0.48(-0.06%)
Feb 10, 2004 761.11 767.25 761.11 767.25 28,284,900 +30.79(+4.18%)
Feb 06, 2004 732.06 736.47 727.73 736.47 67,287,400 +6.19(+0.85%)
Feb 05, 2004 732.79 736.46 727.71 730.27 139,319,808 -0.04(-0.01%)
Feb 04, 2004 748.49 748.49 725.22 730.32 121,915,296 -36.79(-4.80%)
Jan 29, 2004 772.03 778.83 765.55 767.11 82,342,800 -5.39(-0.70%)
Jan 28, 2004 786.88 788.25 764.89 772.49 88,478,200 -14.38(-1.83%)
Jan 27, 2004 782.54 786.87 776.39 786.87 36,036,800 +13.75(+1.78%)
Jan 21, 2004 767.92 773.12 767.29 773.12 60,248,100 +6.64(+0.87%)
Jan 20, 2004 770.33 775.52 761.57 766.48 149,044,800 +3.03(+0.40%)
Jan 16, 2004 756.70 764.04 756.70 763.45 69,748,800 +6.89(+0.91%)
Jan 15, 2004 742.06 756.56 739.79 756.56 66,287,500 +13.42(+1.81%)
Jan 14, 2004 744.01 745.32 738.09 743.14 112,460,496 +0.64(+0.09%)
Jan 13, 2004 750.72 750.72 738.43 742.51 143,202,400 +11.69(+1.60%)
Jan 09, 2004 709.36 730.82 709.36 730.82 113,613,504 +21.45(+3.02%)
Jan 08, 2004 723.91 723.92 705.84 709.37 135,838,304 -14.62(-2.02%)
Jan 07, 2004 728.72 738.16 717.83 723.99 97,970,000 -1.48(-0.20%)
Jan 06, 2004 706.37 725.47 706.37 725.47 59,154,500 +32.44(+4.68%)
Dec 30, 2003 679.79 693.03 679.74 693.03 36,949,300 +28.16(+4.23%)
Dec 19, 2003 655.70 664.89 655.70 664.88 59,389,000 +9.18(+1.40%)
Dec 18, 2003 654.89 657.71 652.69 655.70 89,202,096 -1.21(-0.18%)
Dec 17, 2003 657.54 657.54 652.47 656.91 60,903,000 -1.61(-0.24%)
Dec 16, 2003 658.78 660.22 651.67 658.52 115,749,696 +5.20(+0.80%)
Dec 12, 2003 645.62 653.32 643.77 653.32 78,165,296 +7.36(+1.14%)
Dec 11, 2003 644.38 645.96 640.74 645.96 96,605,400 +1.50(+0.23%)
Dec 10, 2003 647.70 648.01 641.22 644.46 150,458,400 -3.31(-0.51%)
Dec 09, 2003 635.66 647.77 633.88 647.77 73,374,200 +6.62(+1.03%)
Dec 05, 2003 643.86 643.86 639.22 641.15 190,806,208 -2.71(-0.42%)
Dec 04, 2003 632.08 644.16 631.37 643.86 136,809,504 +10.14(+1.60%)
Dec 03, 2003 630.77 635.91 629.52 633.73 121,034,496 +3.79(+0.60%)
Dec 02, 2003 617.26 630.03 617.26 629.94 64,156,500 +611.82(+3377.12%)
Nov 26, 2003 18.24 18.24 17.96 18.12 652,800 -0.26(-1.41%)
Nov 25, 2003 18.12 18.44 18.12 18.38 557,900 +0.19(+1.05%)
Nov 24, 2003 17.62 18.18 17.61 18.18 541,900 -583.75(-96.98%)
Nov 20, 2003 603.72 603.72 598.74 601.94 133,878,800 -3.85(-0.64%)
Nov 19, 2003 607.42 607.42 602.59 605.79 141,590,208 -2.00(-0.33%)
Nov 18, 2003 609.68 609.68 602.93 607.79 140,005,792 -6.85(-1.11%)
Nov 14, 2003 621.63 621.63 610.94 614.64 154,651,696 -5.24(-0.84%)
Nov 13, 2003 617.35 621.90 615.83 619.87 65,370,700 +2.15(+0.35%)
Nov 12, 2003 615.83 617.72 606.35 617.72 96,313,800 -2.35(-0.38%)
Nov 11, 2003 629.82 630.63 617.75 620.07 109,150,496 -12.74(-2.01%)
Nov 07, 2003 637.92 642.41 630.66 632.81 59,668,700 -3.01(-0.47%)
Nov 06, 2003 626.49 637.60 626.49 635.82 76,727,400 +9.33(+1.49%)
Nov 05, 2003 617.28 626.49 617.28 626.49 54,234,400 +9.23(+1.50%)
Nov 04, 2003 624.27 624.27 610.98 617.26 0 -10.57(-1.68%)
Oct 31, 2003 624.55 627.83 621.42 627.83 51,371,600 +3.27(+0.52%)
Oct 30, 2003 626.86 629.63 617.24 624.56 84,521,296 -2.30(-0.37%)
Oct 29, 2003 631.19 636.20 623.09 626.86 118,495,104 -2.19(-0.35%)
Oct 28, 2003 634.10 634.10 624.78 629.05 54,181,800 -1.94(-0.31%)
Oct 23, 2003 642.93 643.31 626.72 630.99 113,876,496 -15.17(-2.35%)
Oct 22, 2003 648.00 651.26 642.32 646.16 77,863,200 -0.81(-0.12%)
Oct 21, 2003 653.46 658.10 644.22 646.97 135,191,808 -5.79(-0.89%)
Oct 20, 2003 649.92 653.93 649.92 652.76 78,560,496 +3.11(+0.48%)
Oct 17, 2003 649.50 652.03 647.30 649.65 87,380,704 +0.35(+0.05%)
Oct 16, 2003 650.49 654.36 646.94 649.30 114,187,400 -1.14(-0.18%)
Oct 15, 2003 649.91 650.70 645.92 650.44 83,678,496 +1.72(+0.27%)
Oct 14, 2003 644.61 651.01 644.61 648.72 128,706,096 +4.28(+0.66%)
Oct 13, 2003 646.67 647.93 637.92 644.43 100,132,400 -0.38(-0.06%)
Oct 10, 2003 638.21 648.68 638.21 644.82 106,353,000 +8.59(+1.35%)
Oct 09, 2003 624.50 636.23 624.50 636.23 95,471,904 +11.90(+1.91%)
Oct 08, 2003 616.07 624.52 616.07 624.33 147,913,792 +9.02(+1.47%)
Oct 07, 2003 615.21 615.36 610.12 615.31 90,929,400 -0.57(-0.09%)
Oct 06, 2003 621.63 623.23 610.94 615.87 138,633,600 -5.99(-0.96%)
Oct 03, 2003 619.42 622.74 617.34 621.86 90,821,200 +2.27(+0.37%)
Oct 02, 2003 607.80 623.79 607.80 619.59 102,447,696 +13.55(+2.24%)
Oct 01, 2003 597.61 606.04 597.61 606.04 72,937,504 +8.39(+1.40%)
Sep 30, 2003 597.16 601.19 595.95 597.65 70,957,400 +0.51(+0.09%)
Sep 29, 2003 597.34 597.91 591.72 597.14 120,162,200 -2.70(-0.45%)
Sep 26, 2003 602.76 602.76 596.37 599.84 121,911,104 -3.87(-0.64%)
Sep 25, 2003 600.79 606.62 598.60 603.71 128,568,496 -1.92(-0.32%)
Sep 24, 2003 588.51 605.62 588.51 605.62 110,057,600 +17.11(+2.91%)
Sep 23, 2003 583.62 588.51 580.67 588.51 111,423,600 +5.82(+1.00%)
Sep 18, 2003 584.89 585.77 579.87 582.69 162,024,992 -3.23(-0.55%)
Sep 17, 2003 581.91 588.25 581.91 585.91 220,348,096 +4.67(+0.80%)
Sep 16, 2003 573.94 581.48 573.94 581.25 196,837,296 +6.45(+1.12%)
Sep 15, 2003 578.38 580.20 569.73 574.80 212,479,904 -3.58(-0.62%)
Sep 12, 2003 566.35 578.38 565.83 578.38 193,976,192 +12.74(+2.25%)
Sep 11, 2003 571.27 571.27 561.33 565.64 188,259,104 -7.21(-1.26%)
Sep 10, 2003 584.42 584.42 571.66 572.85 131,151,696 -12.44(-2.13%)
Sep 09, 2003 589.42 591.56 582.70 585.29 197,102,000 -1.76(-0.30%)
Sep 08, 2003 583.34 588.37 574.07 587.06 133,707,200 +4.73(+0.81%)
Sep 05, 2003 575.59 590.34 575.59 582.32 184,691,504 +7.13(+1.24%)
Sep 04, 2003 562.48 576.73 562.48 575.19 225,202,896 +16.94(+3.04%)
Sep 03, 2003 540.44 558.25 540.44 558.25 163,810,592 +19.31(+3.58%)
Sep 02, 2003 533.67 538.94 533.67 538.94 241,221,200 +4.60(+0.86%)
Sep 01, 2003 529.51 534.34 529.51 534.34 200,605,792 +4.66(+0.88%)
Aug 29, 2003 529.83 531.75 527.53 529.67 176,083,808 -0.57(-0.11%)
Aug 28, 2003 531.40 531.61 526.66 530.24 170,824,096 -0.62(-0.12%)
Aug 27, 2003 528.08 530.86 526.76 530.86 183,086,496 +2.10(+0.40%)
Aug 26, 2003 528.48 528.76 523.47 528.76 181,325,408 -0.28(-0.05%)
Aug 25, 2003 529.14 531.35 526.18 529.04 178,105,408 +0.09(+0.02%)
Aug 22, 2003 525.25 528.94 524.60 528.94 219,534,704 +3.36(+0.64%)
Aug 21, 2003 518.09 525.58 518.09 525.58 217,100,992 +6.81(+1.31%)
Aug 20, 2003 516.64 518.78 512.58 518.78 184,473,792 +1.72(+0.33%)
Aug 19, 2003 518.36 520.82 513.98 517.05 152,473,408 +6.92(+1.36%)
Aug 14, 2003 512.04 512.04 507.57 510.13 138,264,192 -1.10(-0.21%)
Aug 13, 2003 507.32 512.49 506.74 511.23 165,122,704 +4.81(+0.95%)
Aug 12, 2003 504.85 507.24 503.52 506.42 143,453,200 +1.58(+0.31%)
Aug 11, 2003 505.13 505.72 501.53 504.84 177,816,192 -0.52(-0.10%)
Aug 08, 2003 508.53 508.53 503.51 505.36 222,804,896 -2.91(-0.57%)
Aug 07, 2003 495.96 508.27 495.96 508.27 199,023,600 +13.83(+2.80%)
Aug 06, 2003 489.81 494.44 489.81 494.44 195,563,904 +5.91(+1.21%)
Aug 05, 2003 503.84 503.84 479.82 488.53 186,639,504 -15.41(-3.06%)
Aug 04, 2003 508.63 508.63 498.87 503.94 211,913,904 -4.76(-0.94%)
Aug 01, 2003 508.11 508.70 505.52 508.70 209,927,808 +0.72(+0.14%)
Jul 31, 2003 508.72 508.72 504.28 507.99 179,454,400 -0.24(-0.05%)
Jul 30, 2003 509.16 509.25 504.25 508.22 161,519,104 -3.25(-0.64%)
Jul 29, 2003 513.21 513.21 507.57 511.47 128,387,104 -1.32(-0.26%)
Jul 28, 2003 509.64 515.08 509.64 512.79 152,450,400 +2.71(+0.53%)
Jul 25, 2003 505.49 510.08 504.35 510.08 194,261,104 +5.04(+1.00%)
Jul 24, 2003 511.15 511.15 496.22 505.04 101,617,600 -7.58(-1.48%)
Jul 23, 2003 516.84 516.84 509.02 512.62 178,134,400 -4.16(-0.80%)
Jul 22, 2003 519.78 521.20 513.34 516.78 111,895,104 -4.13(-0.79%)
Jul 21, 2003 525.50 525.50 517.38 520.91 168,942,208 -4.59(-0.87%)
Jul 18, 2003 521.94 525.50 520.11 525.50 156,354,800 +1.95(+0.37%)
Jul 17, 2003 524.26 526.76 520.60 523.55 105,214,400 -0.71(-0.14%)
Jul 16, 2003 533.28 533.28 522.56 524.26 168,618,496 -9.57(-1.79%)
Jul 15, 2003 536.13 539.13 531.28 533.83 194,800,400 -1.13(-0.21%)
Jul 14, 2003 530.75 534.96 524.82 534.96 137,507,808 +10.27(+1.96%)
Jul 11, 2003 516.46 524.69 514.05 524.69 161,044,992 +6.44(+1.24%)
Jul 10, 2003 520.35 521.71 516.70 518.25 135,329,408 -1.57(-0.30%)
Jul 09, 2003 519.03 521.09 517.09 519.81 185,463,600 +1.28(+0.25%)
Jul 08, 2003 511.46 518.53 511.46 518.53 106,442,896 +7.15(+1.40%)
Jul 07, 2003 504.12 511.38 504.12 511.38 144,420,608 +7.28(+1.44%)
Jul 04, 2003 505.75 506.35 501.21 504.10 117,757,200 -3.67(-0.72%)
Jul 03, 2003 506.54 509.60 504.86 507.76 160,494,208 +1.69(+0.33%)
Jul 02, 2003 505.13 506.07 503.41 506.07 132,061,904 +0.41(+0.08%)
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.