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 30, 2007 31.18 31.65 30.90 31.55 3,769,100 +0.41(+1.32%)
Mar 29, 2007 31.20 31.50 30.88 31.14 2,485,500 +0.00(+0.00%)
Mar 28, 2007 31.07 31.61 31.00 31.14 3,468,800 -0.15(-0.48%)
Mar 27, 2007 31.76 31.76 31.17 31.29 2,789,500 -0.63(-1.97%)
Mar 26, 2007 31.99 32.10 31.55 31.92 2,338,800 -0.16(-0.50%)
Mar 23, 2007 31.85 32.14 31.66 32.08 2,838,500 +0.12(+0.38%)
Mar 22, 2007 31.75 31.97 31.57 31.96 1,901,400 +0.17(+0.53%)
Mar 21, 2007 31.04 31.90 31.04 31.79 2,394,300 +0.41(+1.31%)
Mar 20, 2007 31.18 31.47 31.05 31.38 2,907,700 -0.30(-0.94%)
Mar 19, 2007 31.72 31.83 31.50 31.68 953,400 +0.80(+2.58%)
Mar 16, 2007 30.93 31.25 30.71 30.88 3,923,400 +0.06(+0.19%)
Mar 15, 2007 30.85 31.21 30.73 30.82 2,400,700 -0.03(-0.10%)
Mar 14, 2007 30.32 30.90 30.21 30.85 4,187,500 +0.64(+2.12%)
Mar 13, 2007 30.91 31.05 30.18 30.21 3,101,400 -0.83(-2.67%)
Mar 12, 2007 30.60 31.09 30.52 31.04 1,951,400 +0.36(+1.17%)
Mar 09, 2007 31.25 31.30 30.49 30.68 2,486,500 -0.37(-1.19%)
Mar 08, 2007 30.92 31.32 30.88 31.05 3,027,000 +0.38(+1.24%)
Mar 07, 2007 30.52 30.80 30.40 30.67 3,061,200 +0.11(+0.36%)
Mar 06, 2007 30.02 30.61 29.57 30.56 4,949,000 +0.87(+2.93%)
Mar 05, 2007 29.91 30.41 29.69 29.69 3,326,500 -0.38(-1.26%)
Mar 02, 2007 30.80 30.80 29.99 30.07 5,609,700 -0.73(-2.37%)
Mar 01, 2007 30.35 31.02 29.15 30.80 4,567,400 -0.03(-0.10%)
Feb 28, 2007 30.66 31.14 30.50 30.83 4,389,100 +0.09(+0.29%)
Feb 27, 2007 31.68 31.70 30.53 30.74 5,274,600 -1.30(-4.06%)
Feb 26, 2007 31.60 32.12 31.50 32.04 3,359,100 +0.64(+2.04%)
Feb 23, 2007 31.51 31.56 31.25 31.40 2,164,900 -0.21(-0.66%)
Feb 22, 2007 31.79 31.85 31.43 31.61 2,398,300 -0.16(-0.50%)
Feb 21, 2007 31.90 31.93 31.68 31.77 2,471,000 -0.20(-0.63%)
Feb 20, 2007 32.00 32.10 31.62 31.97 2,950,900 -0.08(-0.25%)
Feb 16, 2007 32.22 32.32 31.85 32.05 2,926,500 -0.04(-0.12%)
Feb 15, 2007 31.86 32.18 31.67 32.09 3,035,000 +0.13(+0.41%)
Feb 14, 2007 31.93 32.05 31.84 31.96 2,873,600 +0.16(+0.50%)
Feb 13, 2007 31.80 32.05 31.67 31.80 3,991,800 -0.06(-0.19%)
Feb 12, 2007 31.49 31.88 31.46 31.86 3,039,100 +0.38(+1.21%)
Feb 09, 2007 31.80 31.81 31.41 31.48 2,976,100 -0.32(-1.01%)
Feb 08, 2007 31.85 31.90 31.60 31.80 3,077,300 -0.17(-0.53%)
Feb 07, 2007 32.34 32.34 31.65 31.97 7,662,900 -0.62(-1.90%)
Feb 06, 2007 33.20 33.20 32.49 32.59 5,942,300 -0.62(-1.87%)
Feb 05, 2007 32.83 33.29 32.78 33.21 5,130,500 +0.21(+0.64%)
Feb 02, 2007 32.77 33.04 32.59 33.00 5,163,100 +0.14(+0.43%)
Feb 01, 2007 31.88 32.97 31.88 32.86 7,383,700 +0.98(+3.07%)
Jan 31, 2007 31.51 31.98 31.41 31.88 4,476,400 +0.29(+0.92%)
Jan 30, 2007 30.99 31.59 30.95 31.59 4,637,900 +0.63(+2.03%)
Jan 29, 2007 30.87 31.18 30.85 30.96 3,353,600 +0.02(+0.06%)
Jan 26, 2007 30.86 31.05 30.69 30.94 3,303,300 +0.20(+0.65%)
Jan 25, 2007 31.00 31.28 30.67 30.74 4,752,400 -0.26(-0.84%)
Jan 24, 2007 31.10 31.25 30.94 31.00 5,247,700 +0.15(+0.49%)
Jan 23, 2007 30.55 30.97 30.50 30.85 3,816,500 +0.29(+0.95%)
Jan 22, 2007 30.75 30.96 30.51 30.56 3,622,400 -0.18(-0.59%)
Jan 19, 2007 31.28 31.56 30.65 30.74 4,976,400 -0.54(-1.73%)
Jan 18, 2007 31.43 31.68 31.23 31.28 4,134,800 -0.22(-0.70%)
Jan 17, 2007 31.71 31.75 31.30 31.50 3,385,200 -0.11(-0.35%)
Jan 16, 2007 31.58 31.69 31.00 31.61 2,629,700 -0.01(-0.03%)
Jan 12, 2007 32.18 32.27 31.42 31.62 5,346,700 -0.53(-1.65%)
Jan 11, 2007 31.44 32.32 31.44 32.15 6,153,000 +0.69(+2.19%)
Jan 10, 2007 30.97 31.56 30.97 31.46 3,721,800 +0.38(+1.22%)
Jan 09, 2007 30.87 31.15 30.80 31.08 3,188,100 +0.21(+0.68%)
Jan 08, 2007 30.75 30.90 29.28 30.87 5,275,600 +0.52(+1.71%)
Jan 05, 2007 30.66 30.71 30.10 30.35 2,645,800 -0.44(-1.43%)
Jan 04, 2007 30.46 30.91 30.15 30.79 2,820,400 +0.34(+1.12%)
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.