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 (%)
Sep 30, 2004 30.49 30.79 30.15 30.66 5,449,300 +0.27(+0.89%)
Sep 29, 2004 29.90 30.52 29.79 30.39 5,288,500 +0.49(+1.64%)
Sep 28, 2004 29.75 30.01 29.50 29.90 3,686,000 +0.24(+0.81%)
Sep 27, 2004 29.97 30.09 29.56 29.66 3,655,700 -0.55(-1.82%)
Sep 24, 2004 30.15 30.42 30.03 30.21 2,474,400 +0.08(+0.27%)
Sep 23, 2004 30.35 30.45 29.93 30.13 3,233,600 -0.21(-0.69%)
Sep 22, 2004 31.11 31.11 30.17 30.34 5,064,800 -0.76(-2.44%)
Sep 21, 2004 31.20 31.25 30.80 31.10 3,601,700 -0.08(-0.26%)
Sep 20, 2004 31.00 31.20 30.51 31.18 3,189,500 +0.48(+1.56%)
Sep 17, 2004 30.74 30.82 30.51 30.70 3,200,800 -0.01(-0.03%)
Sep 16, 2004 30.60 30.92 30.56 30.71 2,464,700 +0.07(+0.23%)
Sep 15, 2004 31.00 31.04 30.60 30.64 4,553,200 -0.51(-1.64%)
Sep 14, 2004 30.52 31.15 30.52 31.15 4,864,700 +0.46(+1.50%)
Sep 13, 2004 30.50 31.08 30.40 30.69 4,834,200 +0.19(+0.62%)
Sep 10, 2004 30.65 30.76 30.49 30.50 4,536,800 -0.23(-0.75%)
Sep 09, 2004 30.87 31.10 30.50 30.73 5,766,000 -0.14(-0.45%)
Sep 08, 2004 30.95 31.33 30.87 30.87 6,687,200 -0.23(-0.74%)
Sep 07, 2004 31.70 31.80 30.91 31.10 6,317,300 -0.46(-1.46%)
Sep 03, 2004 31.80 31.85 31.43 31.56 2,107,700 -0.24(-0.75%)
Sep 02, 2004 31.41 31.92 31.32 31.80 3,375,400 +0.35(+1.11%)
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.