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 (%)
Apr 30, 2009 24.04 25.02 23.46 23.76 21,469,900 +1.19(+5.27%)
Apr 29, 2009 22.32 23.01 22.32 22.57 15,265,300 +0.57(+2.59%)
Apr 28, 2009 22.10 22.46 21.84 22.00 10,304,200 -0.49(-2.18%)
Apr 27, 2009 22.98 22.98 22.34 22.49 12,286,600 -0.75(-3.23%)
Apr 24, 2009 22.90 23.49 22.60 23.24 9,528,400 +0.63(+2.79%)
Apr 23, 2009 22.88 22.97 22.04 22.61 13,118,200 -0.02(-0.09%)
Apr 22, 2009 21.57 23.30 21.57 22.63 17,324,200 +0.71(+3.24%)
Apr 21, 2009 21.26 22.04 20.88 21.92 9,749,700 +0.59(+2.77%)
Apr 20, 2009 22.03 22.03 21.15 21.33 12,145,600 -0.94(-4.22%)
Apr 17, 2009 21.78 22.47 21.40 22.27 14,302,100 +0.89(+4.16%)
Apr 16, 2009 21.06 21.63 20.71 21.38 10,691,400 +0.45(+2.15%)
Apr 15, 2009 20.60 21.06 20.50 20.93 10,481,200 +0.08(+0.38%)
Apr 14, 2009 21.17 21.72 20.62 20.85 9,697,200 -0.35(-1.65%)
Apr 13, 2009 21.24 21.42 20.70 21.20 8,999,600 +4.52(+27.10%)
Apr 09, 2009 15.61 16.75 15.57 16.68 8,642,261 -3.68(-18.07%)
Apr 08, 2009 20.30 20.61 20.08 20.36 9,279,800 +0.10(+0.49%)
Apr 07, 2009 20.31 20.73 20.26 20.26 12,030,200 -0.59(-2.83%)
Apr 06, 2009 20.75 20.93 20.48 20.85 7,841,600 -0.19(-0.90%)
Apr 03, 2009 20.69 21.18 19.90 21.04 15,533,000 +0.51(+2.48%)
Apr 02, 2009 20.43 21.16 19.92 20.53 14,264,500 +0.87(+4.43%)
Apr 01, 2009 19.23 19.73 18.70 19.66 13,373,900 +0.10(+0.51%)
Mar 31, 2009 19.19 19.93 18.73 19.56 19,553,000 +0.68(+3.60%)
Mar 30, 2009 19.50 19.64 18.42 18.88 18,494,400 -1.03(-5.17%)
Mar 27, 2009 20.30 20.34 19.70 19.91 12,610,500 -0.88(-4.23%)
Mar 26, 2009 20.20 20.97 19.76 20.79 24,365,800 +0.85(+4.26%)
Mar 25, 2009 20.07 20.48 19.40 19.94 21,204,600 +0.20(+1.01%)
Mar 24, 2009 20.13 20.24 19.64 19.74 20,256,100 -0.79(-3.85%)
Mar 23, 2009 19.84 20.57 19.84 20.53 21,531,900 +1.07(+5.50%)
Mar 20, 2009 19.65 19.98 19.02 19.46 23,783,200 -0.36(-1.82%)
Mar 19, 2009 20.57 20.57 19.64 19.82 17,477,700 -0.48(-2.36%)
Mar 18, 2009 19.74 20.58 19.46 20.30 22,893,900 +0.49(+2.47%)
Mar 17, 2009 19.26 20.01 18.88 19.81 35,954,800 +0.68(+3.55%)
Mar 16, 2009 18.76 19.82 18.75 19.13 257,458,704 +0.24(+1.27%)
Mar 13, 2009 19.28 19.33 18.75 18.89 23,014,200 -0.33(-1.72%)
Mar 12, 2009 18.50 19.31 18.38 19.22 25,460,700 +0.73(+3.95%)
Mar 11, 2009 18.75 19.01 18.14 18.49 27,992,100 +0.08(+0.43%)
Mar 10, 2009 17.76 18.69 17.52 18.41 15,193,100 +0.98(+5.62%)
Mar 09, 2009 17.75 18.52 17.25 17.43 12,568,400 -0.56(-3.11%)
Mar 06, 2009 18.26 18.74 17.43 17.99 22,973,000 -0.69(-3.69%)
Mar 05, 2009 19.42 19.80 18.44 18.68 11,540,300 -1.23(-6.18%)
Mar 04, 2009 19.41 20.24 19.39 19.91 13,050,300 +0.82(+4.30%)
Mar 03, 2009 19.64 19.64 18.99 19.09 11,960,800 -0.23(-1.19%)
Mar 02, 2009 19.79 20.24 19.23 19.32 15,008,700 -0.73(-3.64%)
Feb 27, 2009 19.90 20.54 19.59 20.05 10,849,600 -0.24(-1.18%)
Feb 26, 2009 21.37 21.37 20.24 20.29 12,998,200 -0.63(-3.01%)
Feb 25, 2009 20.74 21.35 20.26 20.92 17,826,300 +0.10(+0.48%)
Feb 24, 2009 20.60 21.19 19.99 20.82 14,032,400 +0.34(+1.66%)
Feb 23, 2009 22.05 22.25 20.38 20.48 11,309,200 -1.37(-6.27%)
Feb 20, 2009 22.19 22.54 21.21 21.85 14,235,700 -0.84(-3.70%)
Feb 19, 2009 23.30 23.65 22.59 22.69 9,479,200 -0.44(-1.90%)
Feb 18, 2009 23.50 23.68 22.96 23.13 11,545,700 +0.07(+0.30%)
Feb 17, 2009 22.77 23.52 22.45 23.06 10,616,600 -0.73(-3.07%)
Feb 13, 2009 23.20 24.27 22.99 23.79 10,553,900 +0.55(+2.37%)
Feb 12, 2009 23.40 23.40 22.22 23.24 10,361,700 -0.52(-2.19%)
Feb 11, 2009 23.15 24.00 22.97 23.76 9,531,000 +0.70(+3.04%)
Feb 10, 2009 24.28 24.71 22.78 23.06 9,703,700 -1.40(-5.72%)
Feb 09, 2009 24.15 25.31 23.99 24.46 11,867,500 +0.25(+1.03%)
Feb 06, 2009 23.21 24.38 23.05 24.21 11,482,700 +1.06(+4.58%)
Feb 05, 2009 22.52 23.25 22.36 23.15 12,257,300 +0.37(+1.62%)
Feb 04, 2009 24.27 24.54 22.64 22.78 14,909,900 -1.49(-6.14%)
Feb 03, 2009 21.98 24.43 21.98 24.27 22,234,300 +3.93(+19.32%)
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.