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 29, 2008 43.00 43.51 42.88 42.88 4,815,100 -0.28(-0.65%)
Aug 28, 2008 42.30 43.29 42.22 43.16 4,791,000 +1.06(+2.52%)
Aug 27, 2008 42.15 42.18 41.85 42.10 3,915,800 -0.08(-0.19%)
Aug 26, 2008 41.99 42.69 41.82 42.18 3,802,100 +0.10(+0.24%)
Aug 25, 2008 43.06 43.12 41.93 42.08 3,472,500 -1.28(-2.95%)
Aug 22, 2008 42.69 43.36 42.56 43.36 2,902,200 +0.75(+1.76%)
Aug 21, 2008 41.71 42.66 41.61 42.61 3,550,000 +0.54(+1.28%)
Aug 20, 2008 42.23 43.09 41.44 42.07 8,838,000 -0.81(-1.89%)
Aug 19, 2008 43.97 44.59 42.82 42.88 9,175,300 +10.18(+31.13%)
Aug 18, 2008 33.33 33.45 32.48 32.70 2,043,412 -12.15(-27.09%)
Aug 15, 2008 44.45 45.18 44.43 44.85 4,542,800 +0.51(+1.15%)
Aug 14, 2008 44.74 45.20 44.21 44.34 6,554,000 -0.66(-1.47%)
Aug 13, 2008 44.32 45.23 44.20 45.00 5,709,200 +0.43(+0.96%)
Aug 12, 2008 44.31 45.02 44.31 44.57 6,222,100 -0.58(-1.28%)
Aug 11, 2008 44.14 45.65 43.94 45.15 7,734,100 +1.02(+2.31%)
Aug 08, 2008 43.61 44.35 43.55 44.13 7,765,600 +0.65(+1.49%)
Aug 07, 2008 44.08 44.12 43.29 43.48 6,678,000 -0.84(-1.90%)
Aug 06, 2008 44.04 44.52 43.86 44.32 4,928,700 +0.21(+0.48%)
Aug 05, 2008 43.90 44.82 43.90 44.11 7,927,200 +0.12(+0.27%)
Aug 04, 2008 43.21 44.36 43.04 43.99 8,863,500 +0.83(+1.92%)
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.