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, 2014 44.35 44.63 44.25 44.57 3,410,800 +0.27(+0.61%)
Sep 29, 2014 44.16 44.32 43.76 44.30 2,906,200 +0.07(+0.16%)
Sep 26, 2014 43.79 44.29 43.64 44.23 2,335,300 +0.44(+1.00%)
Sep 25, 2014 44.11 44.24 43.73 43.79 2,975,300 -0.50(-1.13%)
Sep 24, 2014 44.23 44.43 44.19 44.29 3,660,700 -0.06(-0.14%)
Sep 23, 2014 44.47 44.57 44.34 44.35 2,370,500 -0.30(-0.67%)
Sep 22, 2014 44.90 44.94 44.57 44.65 2,419,200 -0.26(-0.58%)
Sep 19, 2014 45.10 45.22 44.71 44.91 5,266,900 -0.13(-0.29%)
Sep 18, 2014 44.42 45.16 44.30 45.04 3,059,000 +0.73(+1.65%)
Sep 17, 2014 44.47 44.68 44.15 44.31 2,819,900 -0.14(-0.31%)
Sep 16, 2014 44.13 44.56 44.05 44.45 2,742,800 +0.23(+0.52%)
Sep 15, 2014 44.25 44.36 44.02 44.22 2,486,600 -0.11(-0.25%)
Sep 12, 2014 44.94 45.00 44.27 44.33 2,919,200 -0.60(-1.34%)
Sep 11, 2014 44.26 45.08 44.08 44.93 3,937,600 +0.64(+1.45%)
Sep 10, 2014 43.97 44.54 43.82 44.29 2,788,100 +0.31(+0.70%)
Sep 09, 2014 44.19 44.21 43.95 43.98 2,275,800 -0.20(-0.45%)
Sep 08, 2014 44.01 44.30 44.00 44.18 2,366,100 +0.09(+0.20%)
Sep 05, 2014 43.63 44.11 43.50 44.09 2,420,900 +0.37(+0.85%)
Sep 04, 2014 44.05 44.08 43.69 43.72 3,336,100 -0.26(-0.59%)
Sep 03, 2014 44.31 44.38 43.96 43.98 2,022,800 -0.17(-0.39%)
Sep 02, 2014 44.62 44.75 43.99 44.15 3,182,100 -0.47(-1.05%)
Aug 29, 2014 44.72 44.81 44.31 44.62 1,861,600 -0.07(-0.16%)
Aug 28, 2014 44.39 44.76 44.08 44.69 2,959,300 +0.15(+0.34%)
Aug 27, 2014 44.47 44.66 44.38 44.54 1,859,500 +0.15(+0.34%)
Aug 26, 2014 44.81 44.81 44.28 44.39 2,006,700 -0.27(-0.60%)
Aug 25, 2014 45.11 45.22 44.65 44.66 1,813,800 -0.28(-0.62%)
Aug 22, 2014 45.08 45.21 44.88 44.94 1,483,900 -0.21(-0.47%)
Aug 21, 2014 45.05 45.24 44.97 45.15 1,036,500 +0.17(+0.38%)
Aug 20, 2014 44.78 45.09 44.65 44.98 1,722,200 +0.26(+0.58%)
Aug 19, 2014 44.49 44.81 44.46 44.72 1,414,100 +0.27(+0.61%)
Aug 18, 2014 44.21 44.56 44.16 44.45 1,415,000 +0.59(+1.35%)
Aug 15, 2014 44.13 44.16 43.45 43.86 1,632,700 -0.11(-0.25%)
Aug 14, 2014 43.82 44.11 43.79 43.97 1,422,300 +0.14(+0.32%)
Aug 13, 2014 43.55 43.84 43.52 43.83 1,257,600 +0.46(+1.06%)
Aug 12, 2014 43.38 43.64 43.26 43.37 1,158,500 -0.10(-0.23%)
Aug 11, 2014 43.58 43.85 43.43 43.47 1,188,500 +0.00(+0.00%)
Aug 08, 2014 42.75 43.48 42.72 43.47 2,246,400 +0.77(+1.80%)
Aug 07, 2014 43.13 43.25 42.63 42.70 1,985,400 -0.13(-0.30%)
Aug 06, 2014 42.66 43.05 42.57 42.83 2,057,100 -0.13(-0.30%)
Aug 05, 2014 43.19 43.49 42.79 42.96 1,618,600 -0.36(-0.83%)
Aug 04, 2014 43.29 43.41 42.96 43.32 1,695,600 +0.22(+0.51%)
Aug 01, 2014 43.11 43.27 42.44 43.10 3,829,600 -4.14(-8.76%)
Jul 31, 2014 47.84 47.97 47.08 47.24 3,010,606 -0.97(-2.01%)
Jul 30, 2014 48.65 48.79 47.88 48.21 3,273,436 -0.23(-0.47%)
Jul 29, 2014 48.66 48.88 48.44 48.44 3,256,929 -0.21(-0.43%)
Jul 28, 2014 48.51 48.66 48.07 48.65 2,554,255 +3.44(+7.61%)
Jul 25, 2014 44.99 45.85 44.99 45.21 3,462,900 +0.40(+0.89%)
Jul 24, 2014 44.91 45.22 44.75 44.81 2,230,200 -0.11(-0.24%)
Jul 23, 2014 45.12 45.26 44.87 44.92 2,413,900 -0.39(-0.86%)
Jul 22, 2014 45.64 45.84 45.30 45.31 2,442,500 -0.05(-0.11%)
Jul 21, 2014 45.23 45.43 44.93 45.36 2,048,300 +0.12(+0.27%)
Jul 18, 2014 44.79 45.26 44.69 45.24 1,449,000 +0.58(+1.30%)
Jul 17, 2014 45.06 45.48 44.63 44.66 2,130,000 -0.79(-1.74%)
Jul 16, 2014 45.57 45.73 45.30 45.45 2,072,000 +0.05(+0.11%)
Jul 15, 2014 45.28 45.67 45.16 45.40 2,404,100 +0.13(+0.29%)
Jul 14, 2014 45.50 45.76 45.24 45.27 2,135,500 -0.03(-0.07%)
Jul 11, 2014 44.86 45.42 44.86 45.30 2,103,600 +0.48(+1.07%)
Jul 10, 2014 44.72 45.04 44.54 44.82 2,414,300 -5.91(-11.65%)
Jul 09, 2014 50.65 50.90 50.45 50.73 2,896,093 +5.69(+12.63%)
Jul 08, 2014 45.26 45.42 44.97 45.04 3,211,400 -0.29(-0.64%)
Jul 07, 2014 45.78 45.78 45.22 45.33 2,156,400 -0.62(-1.35%)
Jul 03, 2014 45.67 46.06 45.66 45.95 1,296,000 +0.33(+0.72%)
Jul 02, 2014 45.72 45.98 45.40 45.62 2,265,400 -0.26(-0.57%)
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.