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, 2016 43.94 44.61 43.77 43.88 6,838,619 -0.15(-0.34%)
Aug 30, 2016 44.31 44.36 43.92 44.03 7,873,824 -0.28(-0.63%)
Aug 29, 2016 43.81 44.49 43.78 44.31 7,082,393 +0.42(+0.96%)
Aug 26, 2016 44.07 44.46 43.88 43.89 5,816,608 -0.21(-0.48%)
Aug 25, 2016 44.22 44.50 44.05 44.10 14,072,328 -0.17(-0.38%)
Aug 24, 2016 45.00 45.04 44.01 44.27 12,812,092 -0.79(-1.75%)
Aug 23, 2016 44.59 45.42 44.52 45.06 16,169,740 +0.62(+1.40%)
Aug 22, 2016 45.00 45.02 44.35 44.44 9,435,648 -0.59(-1.31%)
Aug 19, 2016 44.73 45.24 44.64 45.03 6,037,936 +0.04(+0.09%)
Aug 18, 2016 44.09 45.03 44.09 44.99 6,101,398 +0.67(+1.51%)
Aug 17, 2016 44.09 44.37 43.75 44.32 6,542,227 +0.19(+0.43%)
Aug 16, 2016 44.02 44.44 43.80 44.13 5,614,756 -0.19(-0.43%)
Aug 15, 2016 44.08 44.43 43.95 44.32 3,575,027 +0.22(+0.50%)
Aug 12, 2016 44.56 44.56 43.84 44.10 4,509,344 -0.65(-1.45%)
Aug 11, 2016 44.96 45.00 44.46 44.75 4,580,202 -0.05(-0.11%)
Aug 10, 2016 44.66 44.97 44.63 44.80 3,104,249 -0.13(-0.29%)
Aug 09, 2016 45.12 45.27 44.73 44.93 4,035,286 -0.40(-0.88%)
Aug 08, 2016 45.52 45.76 45.22 45.33 3,521,331 -0.19(-0.42%)
Aug 05, 2016 45.25 45.55 45.17 45.52 3,818,393 +0.68(+1.52%)
Aug 04, 2016 45.04 45.31 44.60 44.84 3,439,920 -0.28(-0.62%)
Aug 03, 2016 44.89 45.17 44.56 45.12 5,103,818 -0.11(-0.24%)
Aug 02, 2016 45.74 45.83 45.01 45.23 4,226,401 -0.69(-1.50%)
Aug 01, 2016 45.85 46.48 45.61 45.92 5,251,313 +0.00(+0.00%)
Jul 29, 2016 45.68 46.00 45.36 45.92 2,837,298 +0.21(+0.46%)
Jul 28, 2016 45.96 45.98 45.27 45.71 3,042,066 -0.55(-1.19%)
Jul 27, 2016 46.26 46.58 46.10 46.26 5,683,433 +0.19(+0.41%)
Jul 26, 2016 45.64 46.17 45.59 46.07 3,672,519 +0.40(+0.88%)
Jul 25, 2016 46.11 46.11 45.43 45.67 3,209,726 -0.47(-1.02%)
Jul 22, 2016 45.50 46.23 45.14 46.14 5,291,032 +0.61(+1.34%)
Jul 21, 2016 44.50 46.24 44.45 45.53 11,939,966 +1.21(+2.73%)
Jul 20, 2016 44.25 44.32 44.04 44.32 3,550,095 +0.13(+0.29%)
Jul 19, 2016 44.00 44.29 43.97 44.19 3,074,956 +0.07(+0.16%)
Jul 18, 2016 44.11 44.21 43.86 44.12 2,737,067 +0.14(+0.32%)
Jul 15, 2016 44.34 44.36 43.88 43.98 3,629,932 -0.15(-0.34%)
Jul 14, 2016 44.57 44.78 44.12 44.13 4,230,058 -0.07(-0.16%)
Jul 13, 2016 44.27 44.27 43.80 44.20 2,577,465 +0.09(+0.20%)
Jul 12, 2016 44.10 44.32 43.90 44.11 4,206,092 +0.23(+0.52%)
Jul 11, 2016 43.97 44.24 43.83 43.88 3,246,168 +0.04(+0.09%)
Jul 08, 2016 41.98 43.91 42.77 43.84 7,572,193 +1.07(+2.50%)
Jul 07, 2016 42.85 43.14 42.57 42.77 3,024,328 +0.07(+0.16%)
Jul 06, 2016 41.39 41.61 40.87 42.70 3,399,687 -0.09(-0.21%)
Jul 05, 2016 43.81 43.94 42.73 42.79 6,081,034 -1.31(-2.97%)
Jul 01, 2016 42.74 44.10 44.10 44.10 1,990,700 -0.16(-0.36%)
Jun 30, 2016 43.47 44.26 43.37 44.26 7,661,637 +1.03(+2.38%)
Jun 29, 2016 43.03 43.24 42.59 43.23 5,429,048 +0.76(+1.79%)
Jun 28, 2016 41.76 42.54 41.60 42.47 7,342,624 +1.14(+2.76%)
Jun 27, 2016 42.31 42.36 41.06 41.33 10,226,533 -1.40(-3.28%)
Jun 24, 2016 43.45 43.93 42.64 42.73 8,432,552 -2.26(-5.02%)
Jun 23, 2016 44.93 45.04 44.73 44.99 3,983,123 +0.60(+1.35%)
Jun 22, 2016 44.29 44.67 44.22 44.39 3,457,033 +0.19(+0.43%)
Jun 21, 2016 44.45 44.54 44.10 44.20 3,265,329 -0.23(-0.52%)
Jun 20, 2016 44.75 44.96 44.37 44.43 3,892,343 +0.20(+0.45%)
Jun 17, 2016 44.16 44.40 44.08 44.23 3,759,330 -0.02(-0.05%)
Jun 16, 2016 43.97 44.31 43.74 44.25 3,870,059 +0.11(+0.25%)
Jun 15, 2016 44.54 44.68 44.13 44.14 3,828,332 -0.36(-0.81%)
Jun 14, 2016 44.37 44.79 44.15 44.50 5,093,602 +0.07(+0.16%)
Jun 13, 2016 44.32 44.95 44.25 44.43 5,356,136 -0.03(-0.07%)
Jun 10, 2016 44.53 45.00 44.27 44.46 6,185,398 -0.43(-0.96%)
Jun 09, 2016 44.52 44.94 44.43 44.89 4,550,272 +0.25(+0.56%)
Jun 08, 2016 44.77 44.89 44.43 44.64 4,959,362 -0.21(-0.47%)
Jun 07, 2016 44.70 45.06 44.60 44.85 4,451,131 +0.21(+0.47%)
Jun 06, 2016 44.91 44.94 44.55 44.64 2,691,808 -0.07(-0.16%)
Jun 03, 2016 44.72 44.87 44.38 44.71 4,931,443 -0.26(-0.58%)
Jun 02, 2016 44.73 44.99 44.61 44.97 4,413,124 +0.22(+0.49%)
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.