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, 2000 469.07 470.33 462.52 466.38 0 -2.68(-0.57%)
Aug 30, 2000 470.80 470.80 459.64 469.06 0 -1.78(-0.38%)
Aug 29, 2000 481.44 481.44 469.75 470.84 0 -10.83(-2.25%)
Aug 28, 2000 486.97 489.06 480.70 481.67 0 -5.24(-1.08%)
Aug 25, 2000 482.65 486.91 482.65 486.91 0 +4.25(+0.88%)
Aug 24, 2000 501.54 501.54 480.42 482.65 0 -20.74(-4.12%)
Aug 23, 2000 500.24 503.40 499.55 503.40 0 +3.30(+0.66%)
Aug 22, 2000 497.29 502.58 497.29 500.10 0 +2.70(+0.54%)
Aug 21, 2000 494.16 499.68 492.75 497.39 0 +3.21(+0.65%)
Aug 18, 2000 496.40 496.40 492.81 494.19 0 -2.21(-0.45%)
Aug 16, 2000 501.56 501.56 495.16 496.40 0 -5.18(-1.03%)
Aug 15, 2000 504.16 505.05 500.62 501.58 0 -2.49(-0.49%)
Aug 14, 2000 506.39 510.16 502.17 504.07 0 -1.72(-0.34%)
Aug 11, 2000 490.70 505.79 490.07 505.79 0 +17.17(+3.51%)
Aug 10, 2000 483.72 490.92 483.72 488.62 0 +5.27(+1.09%)
Aug 09, 2000 485.07 486.31 482.19 483.35 0 -1.73(-0.36%)
Aug 08, 2000 490.52 491.51 483.05 485.08 0 -5.46(-1.11%)
Aug 07, 2000 494.18 494.32 489.32 490.54 0 -3.62(-0.73%)
Aug 04, 2000 491.97 494.93 491.97 494.16 0 +2.17(+0.44%)
Aug 03, 2000 490.48 495.63 490.48 491.99 0 +1.56(+0.32%)
Aug 02, 2000 489.81 491.24 487.20 490.44 0 +0.76(+0.16%)
Aug 01, 2000 492.19 496.73 487.92 489.68 0 -2.52(-0.51%)
Jul 31, 2000 498.71 498.71 489.35 492.19 0 -6.61(-1.33%)
Jul 28, 2000 499.38 500.62 497.75 498.80 0 -0.38(-0.08%)
Jul 27, 2000 496.51 499.18 494.84 499.18 0 +2.49(+0.50%)
Jul 26, 2000 499.64 499.64 494.66 496.69 0 -2.99(-0.60%)
Jul 25, 2000 506.90 506.90 498.98 499.68 0 -7.26(-1.43%)
Jul 24, 2000 508.87 512.27 506.00 506.94 0 -1.85(-0.36%)
Jul 21, 2000 513.93 514.36 508.06 508.79 0 -4.60(-0.90%)
Jul 20, 2000 513.82 517.86 509.86 513.39 0 -0.38(-0.07%)
Jul 19, 2000 507.09 513.78 507.09 513.78 0 +6.73(+1.33%)
Jul 18, 2000 506.87 507.05 504.63 507.05 0 +0.24(+0.05%)
Jul 17, 2000 504.21 508.60 504.21 506.80 0 +2.69(+0.53%)
Jul 14, 2000 505.95 507.43 502.14 504.11 0 -1.81(-0.36%)
Jul 13, 2000 511.09 511.83 504.51 505.92 0 -5.06(-0.99%)
Jul 12, 2000 512.61 514.58 509.94 510.99 0 -1.63(-0.32%)
Jul 11, 2000 509.02 512.62 508.70 512.62 0 +4.15(+0.82%)
Jul 10, 2000 508.35 511.14 505.31 508.47 0 +0.36(+0.07%)
Jul 07, 2000 513.43 513.89 505.14 508.11 0 -5.32(-1.04%)
Jul 06, 2000 512.40 516.63 511.66 513.43 0 +0.97(+0.19%)
Jul 05, 2000 508.43 516.50 505.59 512.47 0 +3.20(+0.63%)
Jul 04, 2000 503.47 509.38 493.70 509.26 0 +5.41(+1.07%)
Jul 03, 2000 514.66 514.66 496.45 503.86 0 -11.25(-2.18%)
Jun 30, 2000 512.17 515.11 507.57 515.11 0 +2.51(+0.49%)
Jun 29, 2000 510.24 513.27 508.69 512.60 0 +2.48(+0.49%)
Jun 28, 2000 502.11 510.12 501.20 510.12 0 +8.07(+1.61%)
Jun 27, 2000 507.87 512.32 499.46 502.05 0 -5.45(-1.07%)
Jun 26, 2000 503.35 514.83 503.35 507.50 0 +4.36(+0.87%)
Jun 23, 2000 501.98 503.14 495.17 503.14 0 +1.34(+0.27%)
Jun 22, 2000 494.32 504.41 492.52 501.81 0 +7.32(+1.48%)
Jun 21, 2000 490.03 494.49 484.67 494.49 0 +4.37(+0.89%)
Jun 20, 2000 490.92 492.73 484.01 490.12 0 -0.57(-0.12%)
Jun 19, 2000 484.02 491.28 481.83 490.69 0 +6.67(+1.38%)
Jun 16, 2000 475.90 484.02 475.70 484.02 0 +8.09(+1.70%)
Jun 14, 2000 468.38 475.93 466.10 475.93 0 +7.57(+1.62%)
Jun 13, 2000 476.03 476.03 465.86 468.36 0 -7.67(-1.61%)
Jun 12, 2000 478.63 484.39 473.47 476.03 0 -1.89(-0.40%)
Jun 09, 2000 478.79 484.27 472.22 477.93 0 -0.28(-0.06%)
Jun 08, 2000 460.74 478.21 459.96 478.21 0 +18.75(+4.08%)
Jun 07, 2000 451.90 459.46 445.52 459.46 0 +6.70(+1.48%)
Jun 06, 2000 453.14 453.14 444.92 452.76 0 -1.18(-0.26%)
Jun 05, 2000 446.04 454.70 446.04 453.94 0 +9.50(+2.14%)
Jun 02, 2000 454.99 459.14 440.46 444.45 0 -9.88(-2.17%)
May 31, 2000 469.41 474.32 452.80 454.33 0 -14.38(-3.07%)
May 30, 2000 461.11 468.71 441.64 468.71 0 +7.32(+1.59%)
May 29, 2000 481.18 481.18 457.98 461.39 0 -20.68(-4.29%)
May 26, 2000 489.72 489.72 474.63 482.07 0 -8.61(-1.75%)
May 25, 2000 493.71 497.91 487.71 490.68 0 -2.52(-0.51%)
May 24, 2000 495.20 495.20 487.82 493.20 0 -2.31(-0.47%)
May 23, 2000 499.50 499.97 493.00 495.51 0 -4.26(-0.85%)
May 22, 2000 507.82 507.82 496.80 499.77 0 -9.64(-1.89%)
May 19, 2000 514.92 515.34 506.16 509.40 0 -5.45(-1.06%)
May 17, 2000 497.82 514.85 497.82 514.85 0 +17.03(+3.42%)
May 16, 2000 515.87 516.31 495.20 497.82 0 -18.61(-3.60%)
May 15, 2000 526.59 526.59 512.78 516.43 0 -10.45(-1.98%)
May 12, 2000 529.40 532.31 517.43 526.88 0 -2.32(-0.44%)
May 11, 2000 546.73 546.73 527.43 529.20 0 -19.04(-3.47%)
May 10, 2000 547.67 548.24 544.04 548.24 0 +0.57(+0.10%)
May 09, 2000 550.62 550.77 537.89 547.67 0 -2.66(-0.48%)
May 08, 2000 545.39 553.85 545.39 550.33 0 +4.72(+0.86%)
May 05, 2000 539.05 545.61 539.05 545.61 0 +6.64(+1.23%)
May 04, 2000 535.31 539.77 533.13 538.97 0 +3.65(+0.68%)
May 03, 2000 531.27 539.81 529.11 535.31 0 +4.06(+0.76%)
May 02, 2000 524.55 531.25 523.88 531.25 0 +6.64(+1.27%)
May 01, 2000 526.83 526.87 521.51 524.61 0 -2.13(-0.40%)
Apr 28, 2000 521.64 526.74 517.97 526.74 0 +5.12(+0.98%)
Apr 27, 2000 523.66 523.66 519.18 521.62 0 -2.46(-0.47%)
Apr 26, 2000 518.87 524.26 510.07 524.08 0 +5.03(+0.97%)
Apr 25, 2000 529.73 529.73 515.62 519.04 0 -11.81(-2.22%)
Apr 24, 2000 526.08 530.85 524.44 530.85 0 +4.45(+0.85%)
Apr 20, 2000 526.30 526.40 519.21 526.40 0 +0.10(+0.02%)
Apr 19, 2000 528.21 530.96 524.81 526.30 0 -1.96(-0.37%)
Apr 18, 2000 530.06 536.62 525.77 528.26 0 -1.00(-0.19%)
Apr 17, 2000 554.08 554.08 524.35 529.26 0 -27.52(-4.94%)
Apr 14, 2000 565.09 565.29 553.54 556.79 0 -8.32(-1.47%)
Apr 13, 2000 564.74 565.84 562.27 565.11 0 +0.37(+0.07%)
Apr 12, 2000 569.90 570.02 561.10 564.74 0 -5.00(-0.88%)
Apr 11, 2000 569.67 569.74 561.83 569.74 0 +0.12(+0.02%)
Apr 10, 2000 571.08 571.42 566.64 569.62 0 -1.20(-0.21%)
Apr 07, 2000 564.63 570.82 564.63 570.82 0 +6.63(+1.18%)
Apr 05, 2000 570.87 570.87 556.60 564.18 0 -6.72(-1.18%)
Apr 03, 2000 583.55 583.57 566.52 570.90 0 -12.38(-2.12%)
Mar 31, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 30, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 29, 2000 585.27 588.73 582.22 588.73 0 +3.50(+0.60%)
Mar 28, 2000 581.84 585.24 579.68 585.24 0 -0.77(-0.13%)
Mar 24, 2000 586.87 593.20 582.68 586.01 0 -0.86(-0.15%)
Mar 23, 2000 579.58 586.87 579.58 586.87 0 +7.90(+1.36%)
Mar 22, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 21, 2000 590.71 590.71 581.33 584.88 0 -1.99(-0.34%)
Mar 16, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 15, 2000 587.85 590.18 580.85 585.92 0 -1.65(-0.28%)
Mar 14, 2000 596.18 599.82 583.58 587.58 0 +2.40(+0.41%)
Mar 10, 2000 570.52 589.82 570.52 585.18 0 +15.13(+2.65%)
Mar 09, 2000 562.18 571.11 552.00 570.05 0 +7.29(+1.30%)
Mar 08, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 07, 2000 549.45 571.57 549.45 566.71 0 +20.18(+3.69%)
Mar 03, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
Mar 02, 2000 577.79 581.93 561.71 565.48 0 -11.06(-1.92%)
Feb 29, 2000 568.17 579.49 567.15 576.54 0 +3.06(+0.53%)
Feb 25, 2000 584.69 587.28 570.98 573.49 0 -10.94(-1.87%)
Feb 24, 2000 583.55 591.79 580.84 584.43 0 +1.01(+0.17%)
Feb 23, 2000 593.05 596.11 580.52 583.42 0 -9.57(-1.61%)
Feb 22, 2000 599.57 599.57 589.77 592.99 0 -7.19(-1.20%)
Feb 18, 2000 621.32 623.70 595.12 600.17 0 -21.73(-3.49%)
Feb 17, 2000 637.28 637.28 618.90 621.90 0 -14.99(-2.35%)
Feb 16, 2000 634.67 641.61 634.67 636.89 0 +3.18(+0.50%)
Feb 15, 2000 634.62 638.09 632.10 633.72 0 -5.54(-0.87%)
Feb 11, 2000 631.41 642.14 630.02 639.25 0 +6.80(+1.08%)
Feb 10, 2000 631.43 632.45 626.09 632.45 0 +2.55(+0.40%)
Feb 09, 2000 637.96 639.75 627.20 629.90 0 -6.53(-1.03%)
Feb 08, 2000 635.34 641.17 631.98 636.43 0 +22.12(+3.60%)
Feb 04, 2000 603.05 615.01 600.16 614.31 0 +10.73(+1.78%)
Feb 03, 2000 617.10 621.72 601.46 603.58 0 -13.28(-2.15%)
Feb 02, 2000 636.76 638.38 613.53 616.86 0 -19.52(-3.07%)
Feb 01, 2000 634.50 636.37 626.30 636.37 0 -8.28(-1.28%)
Jan 28, 2000 643.63 650.07 633.81 644.65 0 +1.27(+0.20%)
Jan 27, 2000 649.67 656.72 640.24 643.38 0 -6.47(-1.00%)
Jan 26, 2000 656.17 656.17 645.47 649.86 0 -6.86(-1.05%)
Jan 25, 2000 664.69 668.98 653.55 656.72 0 -13.43(-2.00%)
Jan 21, 2000 656.41 673.91 656.41 670.15 0 +14.16(+2.16%)
Jan 20, 2000 685.92 685.92 652.04 656.00 0 -29.72(-4.33%)
Jan 19, 2000 703.80 704.35 681.49 685.72 0 -17.77(-2.53%)
Jan 18, 2000 691.60 707.47 691.60 703.48 0 +11.87(+1.72%)
Jan 14, 2000 690.79 699.67 688.40 691.61 0 +1.45(+0.21%)
Jan 13, 2000 696.29 698.14 686.71 690.16 0 -5.84(-0.84%)
Jan 12, 2000 691.92 704.54 691.92 696.00 0 +7.48(+1.09%)
Jan 07, 2000 681.30 691.89 681.30 688.52 0 +10.43(+1.54%)
Jan 06, 2000 694.86 694.86 674.34 678.09 0 -22.13(-3.16%)
Jan 05, 2000 677.47 704.03 677.47 700.22 0 +23.30(+3.44%)
Dec 31, 1999 675.13 678.79 673.95 676.92 0 +2.04(+0.30%)
Dec 30, 1999 677.53 678.85 672.13 674.88 0 -2.34(-0.35%)
Dec 29, 1999 682.81 684.68 673.55 677.22 0 -4.16(-0.61%)
Dec 28, 1999 666.88 693.53 666.88 681.38 0 +15.25(+2.29%)
Dec 24, 1999 662.95 666.13 660.51 666.13 0 +5.08(+0.77%)
Dec 23, 1999 657.19 662.91 657.19 661.05 0 +4.17(+0.63%)
Dec 22, 1999 646.08 656.89 645.37 656.89 0 +10.83(+1.68%)
Dec 21, 1999 637.90 646.06 633.62 646.06 0 -0.45(-0.07%)
Dec 17, 1999 652.52 653.81 643.37 646.51 0 -5.88(-0.90%)
Dec 16, 1999 650.32 656.77 649.08 652.38 0 +3.99(+0.62%)
Dec 15, 1999 631.01 648.39 630.68 648.39 0 +17.84(+2.83%)
Dec 14, 1999 634.43 639.70 626.63 630.55 0 -1.00(-0.16%)
Dec 10, 1999 620.96 631.55 620.42 631.55 0 +10.58(+1.70%)
Dec 09, 1999 621.11 621.30 617.14 620.98 0 -0.67(-0.11%)
Dec 08, 1999 624.39 631.48 618.75 621.65 0 -2.74(-0.44%)
Dec 07, 1999 615.10 626.53 615.07 624.39 0 +25.98(+4.34%)
Dec 03, 1999 598.98 602.61 594.57 598.41 0 +0.87(+0.15%)
Dec 02, 1999 583.23 597.54 583.23 597.54 0 +13.74(+2.35%)
Dec 01, 1999 582.96 583.80 571.14 583.80 0 +0.98(+0.17%)
Nov 30, 1999 596.35 596.95 579.43 582.82 0 -5.84(-0.99%)
Nov 26, 1999 599.72 599.72 582.29 588.66 0 -11.06(-1.84%)
Nov 25, 1999 617.27 617.27 595.62 599.72 0 -18.73(-3.03%)
Nov 24, 1999 630.17 630.36 614.16 618.45 0 -11.72(-1.86%)
Nov 23, 1999 633.35 634.84 624.96 630.17 0 -6.45(-1.01%)
Nov 19, 1999 639.26 642.05 634.35 636.62 0 -4.86(-0.76%)
Nov 18, 1999 642.15 643.54 638.23 641.48 0 -0.26(-0.04%)
Nov 17, 1999 635.90 641.73 635.81 641.73 0 +5.93(+0.93%)
Nov 16, 1999 635.19 642.50 633.98 635.80 0 -2.69(-0.42%)
Nov 12, 1999 638.45 647.51 636.66 638.49 0 -0.42(-0.07%)
Nov 11, 1999 637.86 642.77 635.08 638.91 0 +0.09(+0.01%)
Nov 10, 1999 628.21 638.82 628.21 638.82 0 +10.51(+1.67%)
Nov 09, 1999 626.01 630.86 625.96 628.31 0 +9.80(+1.58%)
Nov 05, 1999 602.92 619.07 602.92 618.51 0 +14.92(+2.47%)
Nov 04, 1999 594.40 604.63 594.40 603.59 0 +9.18(+1.54%)
Nov 03, 1999 595.08 596.41 591.63 594.40 0 -0.68(-0.11%)
Nov 02, 1999 594.70 600.53 592.34 595.08 0 +1.21(+0.20%)
Oct 29, 1999 580.24 593.87 580.24 593.87 0 +15.94(+2.76%)
Oct 28, 1999 576.52 581.47 572.47 577.93 0 +1.41(+0.25%)
Oct 27, 1999 594.00 594.00 574.35 576.52 0 -17.73(-2.98%)
Oct 26, 1999 598.39 612.52 589.91 594.25 0 -2.81(-0.47%)
Oct 25, 1999 604.18 611.00 592.21 597.07 0 -7.12(-1.18%)
Oct 22, 1999 628.35 641.21 600.25 604.18 0 -12.31(-2.00%)
Oct 21, 1999 584.11 624.93 584.11 616.49 0 +32.07(+5.49%)
Oct 20, 1999 584.21 644.07 569.38 584.42 0 +0.78(+0.13%)
Oct 19, 1999 553.94 585.98 553.94 583.65 0 +30.43(+5.50%)
Oct 18, 1999 567.84 567.84 550.22 553.21 0 -14.71(-2.59%)
Oct 15, 1999 567.78 568.23 559.82 567.92 0 +0.14(+0.02%)
Oct 14, 1999 571.71 572.00 564.98 567.78 0 -4.17(-0.73%)
Oct 13, 1999 570.92 571.96 556.48 571.95 0 +0.57(+0.10%)
Oct 12, 1999 583.80 583.80 566.09 571.38 0 -12.68(-2.17%)
Oct 11, 1999 587.86 587.86 581.89 584.06 0 -4.18(-0.71%)
Oct 08, 1999 584.83 588.24 576.87 588.24 0 +2.89(+0.49%)
Oct 07, 1999 589.21 597.91 581.79 585.35 0 -3.40(-0.58%)
Oct 06, 1999 566.65 592.82 566.42 588.75 0 +22.50(+3.97%)
Oct 05, 1999 555.37 566.25 555.32 566.25 0 +10.95(+1.97%)
Oct 04, 1999 570.78 580.10 552.15 555.30 0 -10.74(-1.90%)
Oct 01, 1999 548.34 569.72 548.34 566.04 0 +18.11(+3.30%)
Sep 30, 1999 526.30 547.94 526.30 547.94 0 +21.47(+4.08%)
Sep 29, 1999 529.22 529.22 523.72 526.47 0 -2.75(-0.52%)
Sep 28, 1999 515.62 529.22 515.62 529.22 0 +14.15(+2.75%)
Sep 27, 1999 518.90 523.83 512.13 515.07 0 -2.48(-0.48%)
Sep 24, 1999 526.17 526.17 505.72 517.54 0 -10.63(-2.01%)
Sep 23, 1999 545.45 545.45 525.23 528.17 0 -17.28(-3.17%)
Sep 22, 1999 547.04 547.69 542.36 545.45 0 -1.82(-0.33%)
Sep 21, 1999 543.33 547.73 542.69 547.26 0 +3.93(+0.72%)
Sep 20, 1999 546.67 548.12 541.34 543.33 0 -3.68(-0.67%)
Sep 17, 1999 548.12 549.61 543.94 547.02 0 -1.74(-0.32%)
Sep 16, 1999 548.13 549.06 539.01 548.76 0 +0.14(+0.03%)
Sep 15, 1999 562.06 562.06 544.66 548.61 0 -13.45(-2.39%)
Sep 14, 1999 569.16 569.16 559.80 562.06 0 -7.59(-1.33%)
Sep 13, 1999 565.30 576.88 565.30 569.65 0 +6.88(+1.22%)
Sep 10, 1999 542.07 562.78 542.07 562.78 0 +24.76(+4.60%)
Sep 09, 1999 519.02 538.01 503.60 538.01 0 +17.39(+3.34%)
Sep 08, 1999 544.48 544.50 514.86 520.62 0 -24.73(-4.53%)
Sep 07, 1999 540.26 547.49 528.07 545.35 0 +4.92(+0.91%)
Sep 06, 1999 565.23 567.96 538.80 540.43 0 -24.77(-4.38%)
Sep 03, 1999 571.20 571.20 559.74 565.20 0 -5.92(-1.04%)
Sep 02, 1999 571.17 571.87 567.63 571.12 0 -0.66(-0.12%)
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.