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 (%)
Jul 31, 2014 47.84 47.97 47.08 47.24 3,010,606 -0.97(-2.01%)
Jul 30, 2014 48.65 48.79 47.88 48.21 3,273,436 -0.23(-0.47%)
Jul 29, 2014 48.66 48.88 48.44 48.44 3,256,929 -0.21(-0.43%)
Jul 28, 2014 48.51 48.66 48.07 48.65 2,554,255 +3.44(+7.61%)
Jul 25, 2014 44.99 45.85 44.99 45.21 3,462,900 +0.40(+0.89%)
Jul 24, 2014 44.91 45.22 44.75 44.81 2,230,200 -0.11(-0.24%)
Jul 23, 2014 45.12 45.26 44.87 44.92 2,413,900 -0.39(-0.86%)
Jul 22, 2014 45.64 45.84 45.30 45.31 2,442,500 -0.05(-0.11%)
Jul 21, 2014 45.23 45.43 44.93 45.36 2,048,300 +0.12(+0.27%)
Jul 18, 2014 44.79 45.26 44.69 45.24 1,449,000 +0.58(+1.30%)
Jul 17, 2014 45.06 45.48 44.63 44.66 2,130,000 -0.79(-1.74%)
Jul 16, 2014 45.57 45.73 45.30 45.45 2,072,000 +0.05(+0.11%)
Jul 15, 2014 45.28 45.67 45.16 45.40 2,404,100 +0.13(+0.29%)
Jul 14, 2014 45.50 45.76 45.24 45.27 2,135,500 -0.03(-0.07%)
Jul 11, 2014 44.86 45.42 44.86 45.30 2,103,600 +0.48(+1.07%)
Jul 10, 2014 44.72 45.04 44.54 44.82 2,414,300 -5.91(-11.65%)
Jul 09, 2014 50.65 50.90 50.45 50.73 2,896,093 +5.69(+12.63%)
Jul 08, 2014 45.26 45.42 44.97 45.04 3,211,400 -0.29(-0.64%)
Jul 07, 2014 45.78 45.78 45.22 45.33 2,156,400 -0.62(-1.35%)
Jul 03, 2014 45.67 46.06 45.66 45.95 1,296,000 +0.33(+0.72%)
Jul 02, 2014 45.72 45.98 45.40 45.62 2,265,400 -0.26(-0.57%)
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.