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 (%)
Feb 29, 2016 37.02 37.11 36.43 36.46 3,824,274 -0.54(-1.46%)
Feb 26, 2016 36.62 37.10 36.46 37.00 3,297,023 +0.57(+1.56%)
Feb 25, 2016 34.55 36.47 35.64 36.43 3,751,288 +0.66(+1.85%)
Feb 24, 2016 35.03 35.84 34.63 35.77 2,493,821 +0.30(+0.85%)
Feb 23, 2016 35.69 36.13 35.40 35.47 3,259,732 -0.36(-1.00%)
Feb 22, 2016 35.34 35.99 35.27 35.83 7,603,231 +0.95(+2.72%)
Feb 19, 2016 35.59 35.67 34.65 34.88 5,127,861 -0.82(-2.30%)
Feb 18, 2016 36.31 36.31 35.34 35.70 3,373,221 -0.41(-1.14%)
Feb 17, 2016 35.87 36.22 35.59 36.11 4,177,540 +0.63(+1.78%)
Feb 16, 2016 35.30 35.58 34.86 35.48 4,940,661 +0.67(+1.92%)
Feb 12, 2016 33.53 34.81 34.81 34.81 4,612,500 +0.60(+1.75%)
Feb 11, 2016 34.41 34.76 33.85 34.21 4,169,565 -0.69(-1.98%)
Feb 10, 2016 34.70 35.00 34.86 34.90 3,729,568 -0.43(-1.22%)
Feb 09, 2016 34.96 35.60 34.85 35.33 4,896,929 -0.07(-0.20%)
Feb 08, 2016 35.29 35.53 34.64 35.40 4,491,974 -0.38(-1.06%)
Feb 05, 2016 36.18 36.50 35.59 35.78 3,383,155 -0.66(-1.81%)
Feb 04, 2016 35.65 36.76 35.26 36.44 5,039,226 +0.84(+2.36%)
Feb 03, 2016 35.62 35.69 34.78 35.60 4,546,756 +0.35(+0.99%)
Feb 02, 2016 34.70 35.36 34.41 35.25 5,327,253 +0.24(+0.69%)
Feb 01, 2016 35.49 35.54 34.66 35.01 4,503,222 -0.86(-2.40%)
Jan 29, 2016 34.97 35.94 34.77 35.87 5,392,574 +1.21(+3.49%)
Jan 28, 2016 35.67 36.11 34.55 34.66 6,501,175 -0.47(-1.34%)
Jan 27, 2016 35.02 36.31 35.02 35.13 7,207,117 -0.08(-0.23%)
Jan 26, 2016 34.33 35.23 34.06 35.21 8,092,475 +1.00(+2.92%)
Jan 25, 2016 35.60 36.00 33.86 34.21 18,222,076 -1.39(-3.90%)
Jan 22, 2016 35.99 36.24 35.09 35.60 4,566,112 +0.36(+1.02%)
Jan 21, 2016 34.96 35.95 34.70 35.24 5,006,925 +0.56(+1.61%)
Jan 20, 2016 34.11 34.98 33.77 34.68 9,069,012 -0.04(-0.12%)
Jan 19, 2016 35.07 35.43 34.29 34.72 6,575,367 +0.01(+0.03%)
Jan 15, 2016 29.51 34.71 34.71 34.71 3,838,200 -0.50(-1.42%)
Jan 14, 2016 34.69 35.65 33.63 35.21 12,931,369 +0.55(+1.59%)
Jan 13, 2016 35.93 36.18 34.34 34.66 6,106,650 -1.24(-3.45%)
Jan 12, 2016 35.81 36.24 35.17 35.90 5,964,603 +0.53(+1.50%)
Jan 11, 2016 35.67 36.14 34.98 35.37 6,005,023 +0.02(+0.06%)
Jan 08, 2016 36.30 36.54 35.28 35.35 5,785,989 -0.49(-1.37%)
Jan 07, 2016 36.65 36.92 35.78 35.84 5,667,821 -1.50(-4.02%)
Jan 06, 2016 37.91 37.96 36.92 37.34 4,906,270 -1.24(-3.21%)
Jan 05, 2016 39.08 39.21 38.13 38.58 3,191,075 -0.50(-1.28%)
Jan 04, 2016 38.87 39.11 38.27 39.08 3,824,189 -0.41(-1.04%)
Dec 31, 2015 32.03 39.49 39.49 39.49 1,926,200 -0.74(-1.84%)
Dec 30, 2015 32.55 40.65 40.16 40.23 1,446,785 -0.29(-0.72%)
Dec 29, 2015 40.11 40.63 40.09 40.52 2,020,609 +0.63(+1.58%)
Dec 28, 2015 40.28 40.28 39.74 39.89 2,037,711 -0.61(-1.51%)
Dec 24, 2015 32.17 40.50 40.50 40.50 1,252,000 -0.20(-0.49%)
Dec 23, 2015 39.90 40.93 39.90 40.70 3,697,766 +1.04(+2.62%)
Dec 22, 2015 39.55 39.79 39.37 39.66 3,131,260 +0.42(+1.07%)
Dec 21, 2015 39.04 39.30 38.78 39.24 3,425,120 +0.49(+1.26%)
Dec 18, 2015 38.66 38.99 38.51 38.75 5,221,592 -0.14(-0.36%)
Dec 17, 2015 39.71 39.83 38.67 38.89 4,871,706 -0.81(-2.04%)
Dec 16, 2015 39.75 40.00 38.88 39.70 5,608,717 +0.32(+0.81%)
Dec 15, 2015 39.74 40.08 39.14 39.38 4,148,538 -0.29(-0.73%)
Dec 14, 2015 40.14 40.29 39.32 39.67 3,830,033 -0.51(-1.27%)
Dec 11, 2015 40.30 40.69 40.05 40.18 4,113,817 -0.78(-1.90%)
Dec 10, 2015 40.71 41.43 40.70 40.96 3,796,362 +0.25(+0.61%)
Dec 09, 2015 40.62 41.70 40.53 40.71 2,597,378 -0.54(-1.31%)
Dec 08, 2015 41.74 41.92 41.13 41.25 2,994,732 -0.90(-2.14%)
Dec 07, 2015 42.91 42.94 41.93 42.15 3,128,167 -1.00(-2.32%)
Dec 04, 2015 42.61 43.28 42.37 43.15 4,053,788 +0.58(+1.36%)
Dec 03, 2015 43.13 43.13 42.24 42.57 4,595,191 -0.36(-0.84%)
Dec 02, 2015 44.92 44.97 42.85 42.93 8,214,849 -2.54(-5.59%)
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.