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 (%)
Nov 26, 2003 18.24 18.24 17.96 18.12 652,800 -0.26(-1.41%)
Nov 25, 2003 18.12 18.44 18.12 18.38 557,900 +0.19(+1.05%)
Nov 24, 2003 17.62 18.18 17.61 18.18 541,900 -583.75(-96.98%)
Nov 20, 2003 603.72 603.72 598.74 601.94 133,878,800 -3.85(-0.64%)
Nov 19, 2003 607.42 607.42 602.59 605.79 141,590,208 -2.00(-0.33%)
Nov 18, 2003 609.68 609.68 602.93 607.79 140,005,792 -6.85(-1.11%)
Nov 14, 2003 621.63 621.63 610.94 614.64 154,651,696 -5.24(-0.84%)
Nov 13, 2003 617.35 621.90 615.83 619.87 65,370,700 +2.15(+0.35%)
Nov 12, 2003 615.83 617.72 606.35 617.72 96,313,800 -2.35(-0.38%)
Nov 11, 2003 629.82 630.63 617.75 620.07 109,150,496 -12.74(-2.01%)
Nov 07, 2003 637.92 642.41 630.66 632.81 59,668,700 -3.01(-0.47%)
Nov 06, 2003 626.49 637.60 626.49 635.82 76,727,400 +9.33(+1.49%)
Nov 05, 2003 617.28 626.49 617.28 626.49 54,234,400 +9.23(+1.50%)
Nov 04, 2003 624.27 624.27 610.98 617.26 0 -10.57(-1.68%)
Oct 31, 2003 624.55 627.83 621.42 627.83 51,371,600 +3.27(+0.52%)
Oct 30, 2003 626.86 629.63 617.24 624.56 84,521,296 -2.30(-0.37%)
Oct 29, 2003 631.19 636.20 623.09 626.86 118,495,104 -2.19(-0.35%)
Oct 28, 2003 634.10 634.10 624.78 629.05 54,181,800 -1.94(-0.31%)
Oct 23, 2003 642.93 643.31 626.72 630.99 113,876,496 -15.17(-2.35%)
Oct 22, 2003 648.00 651.26 642.32 646.16 77,863,200 -0.81(-0.12%)
Oct 21, 2003 653.46 658.10 644.22 646.97 135,191,808 -5.79(-0.89%)
Oct 20, 2003 649.92 653.93 649.92 652.76 78,560,496 +3.11(+0.48%)
Oct 17, 2003 649.50 652.03 647.30 649.65 87,380,704 +0.35(+0.05%)
Oct 16, 2003 650.49 654.36 646.94 649.30 114,187,400 -1.14(-0.18%)
Oct 15, 2003 649.91 650.70 645.92 650.44 83,678,496 +1.72(+0.27%)
Oct 14, 2003 644.61 651.01 644.61 648.72 128,706,096 +4.28(+0.66%)
Oct 13, 2003 646.67 647.93 637.92 644.43 100,132,400 -0.38(-0.06%)
Oct 10, 2003 638.21 648.68 638.21 644.82 106,353,000 +8.59(+1.35%)
Oct 09, 2003 624.50 636.23 624.50 636.23 95,471,904 +11.90(+1.91%)
Oct 08, 2003 616.07 624.52 616.07 624.33 147,913,792 +9.02(+1.47%)
Oct 07, 2003 615.21 615.36 610.12 615.31 90,929,400 -0.57(-0.09%)
Oct 06, 2003 621.63 623.23 610.94 615.87 138,633,600 -5.99(-0.96%)
Oct 03, 2003 619.42 622.74 617.34 621.86 90,821,200 +2.27(+0.37%)
Oct 02, 2003 607.80 623.79 607.80 619.59 102,447,696 +13.55(+2.24%)
Oct 01, 2003 597.61 606.04 597.61 606.04 72,937,504 +8.39(+1.40%)
Sep 30, 2003 597.16 601.19 595.95 597.65 70,957,400 +0.51(+0.09%)
Sep 29, 2003 597.34 597.91 591.72 597.14 120,162,200 -2.70(-0.45%)
Sep 26, 2003 602.76 602.76 596.37 599.84 121,911,104 -3.87(-0.64%)
Sep 25, 2003 600.79 606.62 598.60 603.71 128,568,496 -1.92(-0.32%)
Sep 24, 2003 588.51 605.62 588.51 605.62 110,057,600 +17.11(+2.91%)
Sep 23, 2003 583.62 588.51 580.67 588.51 111,423,600 +5.82(+1.00%)
Sep 18, 2003 584.89 585.77 579.87 582.69 162,024,992 -3.23(-0.55%)
Sep 17, 2003 581.91 588.25 581.91 585.91 220,348,096 +4.67(+0.80%)
Sep 16, 2003 573.94 581.48 573.94 581.25 196,837,296 +6.45(+1.12%)
Sep 15, 2003 578.38 580.20 569.73 574.80 212,479,904 -3.58(-0.62%)
Sep 12, 2003 566.35 578.38 565.83 578.38 193,976,192 +12.74(+2.25%)
Sep 11, 2003 571.27 571.27 561.33 565.64 188,259,104 -7.21(-1.26%)
Sep 10, 2003 584.42 584.42 571.66 572.85 131,151,696 -12.44(-2.13%)
Sep 09, 2003 589.42 591.56 582.70 585.29 197,102,000 -1.76(-0.30%)
Sep 08, 2003 583.34 588.37 574.07 587.06 133,707,200 +4.73(+0.81%)
Sep 05, 2003 575.59 590.34 575.59 582.32 184,691,504 +7.13(+1.24%)
Sep 04, 2003 562.48 576.73 562.48 575.19 225,202,896 +16.94(+3.04%)
Sep 03, 2003 540.44 558.25 540.44 558.25 163,810,592 +19.31(+3.58%)
Sep 02, 2003 533.67 538.94 533.67 538.94 241,221,200 +4.60(+0.86%)
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.