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 (%)
Mar 31, 2004 718.80 730.06 718.80 730.06 63,957,300 +13.14(+1.83%)
Mar 30, 2004 714.88 718.59 710.61 716.92 52,009,200 -10.18(-1.40%)
Mar 26, 2004 739.31 740.12 720.92 727.10 70,141,696 -11.69(-1.58%)
Mar 25, 2004 736.44 738.79 734.35 738.79 118,794,704 +2.35(+0.32%)
Mar 24, 2004 734.67 736.44 725.20 736.44 60,776,400 +5.86(+0.80%)
Mar 18, 2004 716.26 730.59 716.26 730.59 21,690,000 +14.41(+2.01%)
Mar 17, 2004 720.67 720.67 700.18 716.18 37,433,600 -7.97(-1.10%)
Mar 16, 2004 739.80 741.92 722.28 724.15 99,746,704 -17.05(-2.30%)
Mar 12, 2004 759.71 759.71 737.97 741.20 38,998,100 -19.13(-2.52%)
Mar 11, 2004 770.45 770.50 752.17 760.33 118,089,200 -10.75(-1.39%)
Mar 10, 2004 768.40 773.16 765.71 771.08 113,914,000 -1.79(-0.23%)
Mar 09, 2004 778.49 778.49 769.89 772.87 76,705,696 -1.90(-0.25%)
Mar 05, 2004 777.36 780.27 771.07 774.77 86,453,200 -2.06(-0.26%)
Mar 04, 2004 780.75 781.23 776.83 776.83 134,614,400 -2.92(-0.37%)
Mar 03, 2004 760.65 779.75 760.65 779.75 126,865,800 +20.74(+2.73%)
Mar 02, 2004 760.90 761.62 749.27 759.01 102,634,896 -17.01(-2.19%)
Feb 27, 2004 777.17 779.47 772.40 776.02 83,176,600 -1.04(-0.13%)
Feb 26, 2004 778.87 780.58 774.05 777.05 105,112,600 -3.70(-0.47%)
Feb 25, 2004 794.92 794.92 777.45 780.75 30,333,300 -5.15(-0.66%)
Feb 19, 2004 777.46 786.16 777.46 785.91 58,656,700 +8.91(+1.15%)
Feb 18, 2004 775.14 777.32 771.96 777.00 33,680,000 +1.77(+0.23%)
Feb 17, 2004 773.12 775.23 767.57 775.23 79,039,696 +9.14(+1.19%)
Feb 13, 2004 770.02 773.35 761.92 766.08 128,112,896 -3.71(-0.48%)
Feb 12, 2004 767.16 772.12 765.15 769.79 102,934,600 +3.02(+0.39%)
Feb 11, 2004 767.24 770.44 765.04 766.77 64,839,300 -0.48(-0.06%)
Feb 10, 2004 761.11 767.25 761.11 767.25 28,284,900 +30.79(+4.18%)
Feb 06, 2004 732.06 736.47 727.73 736.47 67,287,400 +6.19(+0.85%)
Feb 05, 2004 732.79 736.46 727.71 730.27 139,319,808 -0.04(-0.01%)
Feb 04, 2004 748.49 748.49 725.22 730.32 121,915,296 -36.79(-4.80%)
Jan 29, 2004 772.03 778.83 765.55 767.11 82,342,800 -5.39(-0.70%)
Jan 28, 2004 786.88 788.25 764.89 772.49 88,478,200 -14.38(-1.83%)
Jan 27, 2004 782.54 786.87 776.39 786.87 36,036,800 +13.75(+1.78%)
Jan 21, 2004 767.92 773.12 767.29 773.12 60,248,100 +6.64(+0.87%)
Jan 20, 2004 770.33 775.52 761.57 766.48 149,044,800 +3.03(+0.40%)
Jan 16, 2004 756.70 764.04 756.70 763.45 69,748,800 +6.89(+0.91%)
Jan 15, 2004 742.06 756.56 739.79 756.56 66,287,500 +13.42(+1.81%)
Jan 14, 2004 744.01 745.32 738.09 743.14 112,460,496 +0.64(+0.09%)
Jan 13, 2004 750.72 750.72 738.43 742.51 143,202,400 +11.69(+1.60%)
Jan 09, 2004 709.36 730.82 709.36 730.82 113,613,504 +21.45(+3.02%)
Jan 08, 2004 723.91 723.92 705.84 709.37 135,838,304 -14.62(-2.02%)
Jan 07, 2004 728.72 738.16 717.83 723.99 97,970,000 -1.48(-0.20%)
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.