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 29, 2011 44.44 44.92 43.90 44.29 8,290,400 -0.48(-1.07%)
Jul 28, 2011 45.51 45.93 44.20 44.77 11,991,800 +0.03(+0.07%)
Jul 27, 2011 46.36 46.36 44.70 44.74 10,186,900 -1.89(-4.05%)
Jul 26, 2011 47.44 47.44 46.47 46.63 5,943,300 -0.82(-1.73%)
Jul 25, 2011 47.05 47.81 46.96 47.45 5,199,600 +0.07(+0.15%)
Jul 22, 2011 47.39 47.54 46.99 47.38 4,276,200 -0.12(-0.25%)
Jul 21, 2011 47.59 47.87 47.17 47.50 7,333,700 +0.07(+0.15%)
Jul 20, 2011 47.62 47.74 47.28 47.43 3,062,600 -0.03(-0.06%)
Jul 19, 2011 47.24 47.70 47.04 47.46 5,314,300 +0.62(+1.32%)
Jul 18, 2011 47.52 47.52 46.58 46.84 6,318,800 -0.65(-1.37%)
Jul 15, 2011 48.15 48.15 47.47 47.49 8,379,800 -0.55(-1.14%)
Jul 14, 2011 48.44 48.75 47.86 48.04 5,233,000 -0.28(-0.58%)
Jul 13, 2011 48.83 48.87 48.18 48.32 7,240,700 -0.32(-0.66%)
Jul 12, 2011 48.80 48.88 48.38 48.64 4,928,700 -0.29(-0.59%)
Jul 11, 2011 49.14 49.18 48.62 48.93 4,258,400 -0.81(-1.63%)
Jul 08, 2011 49.70 49.82 49.30 49.74 4,971,800 -0.35(-0.70%)
Jul 07, 2011 49.94 50.59 49.66 50.09 7,828,900 +0.39(+0.78%)
Jul 06, 2011 49.52 49.99 49.29 49.70 6,361,500 +0.01(+0.02%)
Jul 05, 2011 49.50 49.91 49.34 49.69 5,729,700 +0.11(+0.22%)
Jul 01, 2011 49.70 49.71 49.38 49.58 9,630,600 +0.15(+0.30%)
Jun 30, 2011 49.01 49.61 48.98 49.43 5,786,800 +0.50(+1.02%)
Jun 29, 2011 48.66 49.06 48.58 48.93 8,234,000 +0.30(+0.62%)
Jun 28, 2011 47.48 48.77 47.46 48.63 8,116,400 +1.40(+2.96%)
Jun 27, 2011 46.71 47.40 46.58 47.23 5,806,400 +0.62(+1.33%)
Jun 24, 2011 46.80 47.10 46.22 46.61 8,110,900 -0.13(-0.28%)
Jun 23, 2011 46.35 46.82 45.85 46.74 7,868,700 -0.37(-0.79%)
Jun 22, 2011 47.26 47.82 46.78 47.11 4,919,100 -0.43(-0.90%)
Jun 21, 2011 47.31 47.67 47.15 47.54 4,919,500 +0.53(+1.13%)
Jun 20, 2011 46.39 47.15 46.20 47.01 4,303,000 +0.52(+1.12%)
Jun 17, 2011 46.86 47.02 46.43 46.49 6,886,600 +0.07(+0.15%)
Jun 16, 2011 46.55 46.91 45.82 46.42 6,891,500 -0.19(-0.41%)
Jun 15, 2011 47.16 47.34 46.47 46.61 5,682,500 -1.01(-2.12%)
Jun 14, 2011 47.04 47.83 47.03 47.62 4,941,200 +0.96(+2.06%)
Jun 13, 2011 46.57 46.90 46.49 46.66 4,341,800 +0.18(+0.39%)
Jun 10, 2011 46.64 46.91 46.28 46.48 7,939,900 -0.34(-0.73%)
Jun 09, 2011 47.81 47.81 46.77 46.82 7,474,900 -0.45(-0.95%)
Jun 08, 2011 47.21 47.58 47.01 47.27 6,353,100 -0.10(-0.21%)
Jun 07, 2011 47.21 48.35 47.14 47.37 7,573,900 +0.37(+0.79%)
Jun 06, 2011 46.77 47.31 46.56 47.00 9,125,200 -0.04(-0.09%)
Jun 03, 2011 47.63 47.90 47.04 47.04 5,064,500 -0.22(-0.47%)
Jun 01, 2011 48.97 48.98 47.25 47.26 10,037,500 -2.09(-4.24%)
May 31, 2011 49.01 49.39 48.74 49.35 5,313,700 +0.72(+1.48%)
May 27, 2011 48.40 49.03 48.40 48.63 5,931,900 +0.39(+0.81%)
May 26, 2011 47.89 48.44 47.60 48.24 6,152,600 +0.29(+0.60%)
May 25, 2011 47.91 48.30 47.72 47.95 6,772,700 -0.16(-0.33%)
May 24, 2011 48.39 48.65 48.06 48.11 4,727,500 -0.27(-0.56%)
May 23, 2011 48.87 49.01 48.34 48.38 4,089,900 -0.86(-1.75%)
May 20, 2011 49.84 49.92 49.17 49.24 5,254,300 -0.74(-1.48%)
May 19, 2011 50.39 50.39 49.71 49.98 4,673,700 +0.11(+0.22%)
May 18, 2011 49.58 50.53 49.22 49.87 7,358,800 +0.41(+0.83%)
May 17, 2011 50.17 50.24 49.28 49.46 7,666,400 -0.71(-1.42%)
May 16, 2011 50.12 50.66 49.95 50.17 6,379,500 -0.61(-1.20%)
May 13, 2011 51.80 51.80 49.92 50.78 20,450,800 +1.28(+2.59%)
May 12, 2011 49.60 49.77 49.01 49.50 5,424,000 -0.19(-0.38%)
May 11, 2011 50.43 50.74 49.59 49.69 8,799,500 -0.63(-1.25%)
May 10, 2011 49.80 50.44 49.73 50.32 6,893,300 +0.59(+1.19%)
May 09, 2011 48.67 49.94 48.54 49.73 8,036,300 +0.97(+1.99%)
May 06, 2011 49.26 49.28 48.36 48.76 6,013,500 -0.07(-0.14%)
May 05, 2011 48.65 49.49 48.55 48.83 6,749,800 +0.15(+0.31%)
May 04, 2011 48.86 49.22 48.58 48.68 8,818,800 +0.01(+0.02%)
May 03, 2011 48.47 49.15 48.38 48.67 6,608,300 -0.13(-0.27%)
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.