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, 2010 37.61 38.01 37.02 37.28 16,634,000 -0.45(-1.19%)
Aug 30, 2010 38.44 38.59 37.69 37.73 15,401,900 -0.77(-2.00%)
Aug 27, 2010 38.24 38.55 37.93 38.50 32,196,200 +0.20(+0.52%)
Aug 26, 2010 38.44 38.44 37.68 38.30 199,785,904 -0.10(-0.26%)
Aug 25, 2010 38.27 38.59 38.14 38.40 27,251,000 -0.10(-0.26%)
Aug 24, 2010 38.41 38.72 38.04 38.50 16,422,800 -0.39(-1.00%)
Aug 23, 2010 38.87 39.05 38.54 38.89 16,396,800 +0.19(+0.49%)
Aug 20, 2010 38.61 38.97 38.16 38.70 36,688,300 +1.96(+5.33%)
Aug 19, 2010 37.21 37.48 36.64 36.74 5,506,200 -0.73(-1.95%)
Aug 18, 2010 37.34 37.67 37.03 37.47 4,925,600 +0.17(+0.46%)
Aug 17, 2010 37.02 37.68 36.87 37.30 6,024,500 +0.45(+1.22%)
Aug 16, 2010 36.33 36.90 36.03 36.85 5,591,300 +0.37(+1.01%)
Aug 13, 2010 36.39 36.73 36.32 36.48 9,865,000 -0.09(-0.25%)
Aug 12, 2010 36.31 36.77 36.18 36.57 5,429,200 -0.36(-0.97%)
Aug 11, 2010 37.09 37.54 36.81 36.93 9,654,600 -0.64(-1.70%)
Aug 10, 2010 37.83 37.91 37.26 37.57 5,835,600 -0.67(-1.75%)
Aug 09, 2010 37.76 38.27 37.67 38.24 6,351,000 +0.56(+1.49%)
Aug 06, 2010 37.73 38.09 37.36 37.68 10,499,800 -0.57(-1.49%)
Aug 05, 2010 38.30 38.49 37.96 38.25 6,439,800 -0.13(-0.34%)
Aug 04, 2010 38.51 38.69 38.28 38.38 8,327,200 -0.12(-0.31%)
Aug 03, 2010 38.15 38.55 38.05 38.50 4,378,800 +0.03(+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.