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 (%)
Aug 31, 2005 27.55 27.85 27.40 27.83 4,215,800 +0.15(+0.54%)
Aug 30, 2005 27.70 27.77 27.47 27.68 4,148,100 -0.09(-0.32%)
Aug 29, 2005 27.78 27.92 27.72 27.77 2,971,000 -0.09(-0.32%)
Aug 26, 2005 28.00 28.03 27.81 27.86 4,274,000 -0.14(-0.50%)
Aug 25, 2005 28.27 28.30 27.92 28.00 3,832,000 -0.16(-0.57%)
Aug 24, 2005 28.37 28.63 28.12 28.16 2,607,300 -0.16(-0.56%)
Aug 23, 2005 28.69 28.94 28.30 28.32 4,114,600 -0.37(-1.29%)
Aug 22, 2005 28.83 29.11 28.55 28.69 3,213,100 +0.04(+0.14%)
Aug 19, 2005 28.30 28.91 28.22 28.65 3,210,500 +0.54(+1.92%)
Aug 18, 2005 28.30 28.42 28.04 28.11 3,930,600 -0.16(-0.57%)
Aug 17, 2005 28.23 28.80 28.20 28.27 4,157,400 -0.02(-0.07%)
Aug 16, 2005 28.52 28.73 28.25 28.29 3,404,600 -0.26(-0.91%)
Aug 15, 2005 28.39 28.63 28.15 28.55 3,654,100 +0.16(+0.56%)
Aug 12, 2005 28.60 28.61 28.09 28.39 3,085,900 -0.21(-0.73%)
Aug 11, 2005 28.49 28.60 28.17 28.60 4,619,500 +0.25(+0.88%)
Aug 10, 2005 28.21 28.65 28.05 28.35 6,989,200 +0.32(+1.14%)
Aug 09, 2005 27.31 28.25 27.18 28.03 9,366,100 +0.93(+3.43%)
Aug 08, 2005 27.19 27.43 27.01 27.10 5,214,300 +0.10(+0.37%)
Aug 05, 2005 27.45 27.50 26.97 27.00 6,146,500 -0.48(-1.75%)
Aug 04, 2005 27.41 27.60 27.41 27.48 10,793,300 +0.05(+0.18%)
Aug 03, 2005 27.95 27.97 27.43 27.43 12,649,500 -0.43(-1.54%)
Aug 02, 2005 28.01 28.25 27.74 27.86 40,195,500 -2.96(-9.60%)
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.