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, 2012 56.28 56.55 55.77 56.38 6,465,100 +0.32(+0.57%)
Aug 30, 2012 55.85 56.13 55.72 56.06 6,591,700 -0.07(-0.12%)
Aug 29, 2012 56.38 56.59 55.95 56.13 4,027,900 -0.29(-0.51%)
Aug 28, 2012 56.68 57.00 56.32 56.42 4,127,800 -0.36(-0.63%)
Aug 27, 2012 56.48 57.36 56.31 56.78 4,336,200 +0.31(+0.55%)
Aug 24, 2012 56.15 56.79 55.97 56.47 3,511,500 +0.09(+0.16%)
Aug 23, 2012 56.38 56.75 56.16 56.38 3,126,100 -0.37(-0.65%)
Aug 22, 2012 56.86 57.00 56.44 56.75 2,436,200 -0.28(-0.49%)
Aug 21, 2012 57.49 57.72 56.76 57.03 3,244,600 -0.19(-0.33%)
Aug 20, 2012 57.10 57.30 56.75 57.22 3,054,600 -0.09(-0.16%)
Aug 17, 2012 58.12 58.12 57.07 57.31 5,544,700 -0.63(-1.09%)
Aug 16, 2012 56.61 58.06 56.57 57.94 7,273,800 +1.29(+2.28%)
Aug 15, 2012 56.38 56.79 56.23 56.65 2,518,000 +0.11(+0.19%)
Aug 14, 2012 56.73 56.90 56.33 56.54 2,462,700 -0.19(-0.33%)
Aug 13, 2012 56.52 56.75 56.16 56.73 2,742,300 -0.14(-0.25%)
Aug 10, 2012 56.26 56.97 56.24 56.87 2,088,000 +0.30(+0.53%)
Aug 09, 2012 56.37 56.85 56.25 56.57 2,419,500 +0.08(+0.14%)
Aug 08, 2012 56.60 56.82 56.38 56.49 4,116,400 -0.38(-0.67%)
Aug 07, 2012 56.47 57.00 56.31 56.87 4,155,600 +0.74(+1.32%)
Aug 06, 2012 56.43 56.79 56.13 56.13 3,309,200 -0.09(-0.16%)
Aug 03, 2012 55.41 56.30 53.38 56.22 7,631,900 +1.23(+2.24%)
Aug 02, 2012 54.14 55.36 53.94 54.99 4,711,200 +0.19(+0.35%)
Aug 01, 2012 55.19 55.23 54.64 54.80 5,880,600 -0.14(-0.25%)
Jul 31, 2012 53.89 55.70 53.89 54.94 9,065,900 +1.16(+2.16%)
Jul 30, 2012 53.98 54.21 53.56 53.78 4,548,600 -0.18(-0.33%)
Jul 27, 2012 52.64 54.17 52.54 53.96 6,888,900 +1.52(+2.90%)
Jul 26, 2012 52.52 53.08 52.02 52.44 5,625,800 +0.77(+1.49%)
Jul 25, 2012 51.28 52.07 50.85 51.67 4,612,000 +0.49(+0.96%)
Jul 24, 2012 51.57 51.94 50.79 51.18 7,750,600 -0.45(-0.87%)
Jul 23, 2012 51.83 51.88 51.35 51.63 6,076,500 -0.89(-1.69%)
Jul 20, 2012 52.59 53.06 52.42 52.52 4,832,900 -0.48(-0.91%)
Jul 19, 2012 53.08 53.12 52.56 53.00 3,580,200 -0.02(-0.04%)
Jul 18, 2012 52.05 53.16 51.92 53.02 4,973,400 +0.67(+1.28%)
Jul 17, 2012 52.36 52.63 51.71 52.35 3,532,800 +0.22(+0.42%)
Jul 16, 2012 51.75 52.31 51.19 52.13 4,295,200 +0.30(+0.58%)
Jul 13, 2012 50.94 52.12 50.78 51.83 6,048,800 +0.85(+1.67%)
Jul 12, 2012 51.36 51.38 50.71 50.98 8,063,700 -0.76(-1.47%)
Jul 11, 2012 52.00 52.18 51.09 51.74 6,324,900 -0.38(-0.73%)
Jul 10, 2012 53.32 53.93 51.79 52.12 8,816,000 -1.21(-2.27%)
Jul 09, 2012 53.01 53.44 52.52 53.33 5,144,700 +0.66(+1.25%)
Jul 06, 2012 53.49 53.54 52.49 52.67 4,128,900 -1.31(-2.43%)
Jul 05, 2012 53.98 54.45 53.84 53.98 2,384,300 -0.36(-0.66%)
Jul 03, 2012 53.44 54.37 53.29 54.34 3,187,900 +1.02(+1.91%)
Jul 02, 2012 53.10 53.39 52.16 53.32 5,296,300 +0.47(+0.89%)
Jun 29, 2012 53.97 54.03 52.53 52.85 5,416,900 +1.44(+2.80%)
Jun 28, 2012 51.24 51.75 50.71 51.41 3,766,600 -0.38(-0.73%)
Jun 27, 2012 50.55 51.80 50.55 51.79 4,283,900 +1.25(+2.47%)
Jun 26, 2012 50.97 51.29 50.47 50.54 5,849,600 -0.27(-0.53%)
Jun 25, 2012 51.62 51.68 50.73 50.81 6,736,200 -1.47(-2.81%)
Jun 22, 2012 52.15 52.38 51.91 52.28 4,447,600 +0.17(+0.33%)
Jun 21, 2012 53.90 54.31 51.96 52.11 5,250,200 -1.35(-2.53%)
Jun 20, 2012 53.92 54.10 52.85 53.46 4,862,300 -0.57(-1.05%)
Jun 19, 2012 53.84 54.20 53.55 54.03 4,101,500 +0.42(+0.78%)
Jun 18, 2012 53.49 53.79 53.06 53.61 4,517,300 -0.26(-0.48%)
Jun 15, 2012 53.25 54.00 53.23 53.87 6,475,100 +0.86(+1.62%)
Jun 14, 2012 51.95 53.10 51.57 53.01 4,938,100 +1.06(+2.04%)
Jun 13, 2012 52.63 52.79 51.71 51.95 4,341,800 -1.10(-2.07%)
Jun 12, 2012 53.33 53.33 52.32 53.05 3,313,400 +0.37(+0.70%)
Jun 11, 2012 53.85 53.98 52.61 52.68 3,115,500 -0.81(-1.51%)
Jun 08, 2012 53.09 53.73 52.78 53.49 3,022,900 +0.16(+0.30%)
Jun 07, 2012 53.19 54.09 53.13 53.33 4,314,600 +0.20(+0.38%)
Jun 06, 2012 52.13 53.13 51.89 53.13 3,278,900 +1.31(+2.53%)
Jun 05, 2012 51.44 52.03 51.00 51.82 4,309,000 +0.15(+0.29%)
Jun 04, 2012 51.47 51.83 50.93 51.67 4,486,000 +0.19(+0.37%)
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.