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 (%)
Sep 28, 2007 44.08 44.42 43.87 44.34 6,290,000 +0.20(+0.45%)
Sep 27, 2007 43.93 44.45 43.72 44.14 4,673,300 -0.70(-1.56%)
Sep 26, 2007 44.53 44.98 44.22 44.84 3,262,200 +0.57(+1.29%)
Sep 25, 2007 44.47 44.47 43.23 44.27 5,724,900 -0.13(-0.29%)
Sep 24, 2007 44.40 44.73 44.25 44.40 3,651,300 -0.10(-0.22%)
Sep 21, 2007 45.00 45.00 44.24 44.50 5,769,100 -0.15(-0.34%)
Sep 20, 2007 45.21 45.26 44.38 44.65 3,291,800 -0.65(-1.43%)
Sep 19, 2007 44.72 45.83 44.42 45.30 5,163,700 +0.81(+1.82%)
Sep 18, 2007 43.17 44.51 42.62 44.49 6,203,800 +1.53(+3.56%)
Sep 17, 2007 43.50 43.59 42.26 42.96 5,061,100 -0.73(-1.67%)
Sep 14, 2007 43.36 44.22 43.17 43.69 4,232,500 +0.11(+0.25%)
Sep 13, 2007 43.11 43.80 42.30 43.58 10,132,500 +0.84(+1.97%)
Sep 12, 2007 42.22 42.88 42.15 42.74 6,551,300 +0.48(+1.14%)
Sep 11, 2007 42.23 42.54 41.85 42.26 5,161,700 +0.19(+0.45%)
Sep 10, 2007 43.65 43.66 41.68 42.07 5,475,400 -1.50(-3.44%)
Sep 07, 2007 43.92 44.22 43.39 43.57 4,098,500 -0.97(-2.18%)
Sep 06, 2007 43.80 44.62 43.61 44.54 4,538,900 +0.93(+2.13%)
Sep 05, 2007 44.37 44.37 43.28 43.61 5,209,600 -1.04(-2.33%)
Sep 04, 2007 44.50 45.11 44.38 44.65 5,912,200 +0.49(+1.11%)
Aug 31, 2007 44.19 44.38 43.66 44.16 3,669,000 +0.40(+0.91%)
Aug 30, 2007 43.03 44.06 42.74 43.76 3,763,800 +0.28(+0.64%)
Aug 29, 2007 42.87 43.49 42.51 43.48 5,204,000 +0.80(+1.87%)
Aug 28, 2007 43.56 43.83 42.68 42.68 4,358,600 -1.29(-2.93%)
Aug 27, 2007 44.18 44.45 43.54 43.97 4,898,600 -0.29(-0.66%)
Aug 24, 2007 43.30 44.36 43.30 44.26 3,969,600 +0.96(+2.22%)
Aug 23, 2007 43.73 43.93 42.91 43.30 4,677,100 -0.11(-0.25%)
Aug 22, 2007 43.09 43.51 42.56 43.41 6,212,800 +0.73(+1.71%)
Aug 21, 2007 42.44 43.03 42.10 42.68 5,676,400 -0.11(-0.26%)
Aug 20, 2007 41.54 43.02 41.32 42.79 8,393,800 +1.13(+2.71%)
Aug 17, 2007 41.48 42.33 40.97 41.66 10,612,000 +1.07(+2.64%)
Aug 16, 2007 41.62 41.75 39.78 40.59 15,884,200 -1.33(-3.17%)
Aug 15, 2007 43.78 44.00 41.82 41.92 7,226,100 -1.63(-3.74%)
Aug 14, 2007 43.83 44.05 43.09 43.55 7,728,400 -0.32(-0.73%)
Aug 13, 2007 43.87 44.38 43.36 43.87 10,326,900 +0.27(+0.62%)
Aug 10, 2007 43.88 44.13 42.09 43.60 12,647,300 -0.40(-0.91%)
Aug 09, 2007 44.39 45.02 42.27 44.00 17,823,100 -1.50(-3.30%)
Aug 08, 2007 46.69 47.50 44.09 45.50 12,293,800 -1.94(-4.09%)
Aug 07, 2007 48.00 48.37 46.51 47.44 9,565,500 -0.56(-1.17%)
Aug 06, 2007 47.88 48.33 47.35 48.00 6,445,200 +0.38(+0.80%)
Aug 03, 2007 48.45 49.35 47.53 47.62 10,794,200 -0.80(-1.65%)
Aug 02, 2007 47.96 48.48 47.42 48.42 8,322,700 +0.47(+0.98%)
Aug 01, 2007 47.18 47.98 46.66 47.95 9,170,100 +0.66(+1.40%)
Jul 31, 2007 47.95 48.44 47.20 47.29 5,933,500 -0.45(-0.94%)
Jul 30, 2007 47.63 47.90 46.98 47.74 8,413,200 -0.02(-0.04%)
Jul 27, 2007 48.30 48.44 47.66 47.76 10,172,000 -0.76(-1.57%)
Jul 26, 2007 48.62 49.00 48.21 48.52 15,359,600 -0.48(-0.98%)
Jul 25, 2007 48.91 49.68 48.52 49.00 8,479,900 +0.21(+0.43%)
Jul 24, 2007 49.21 49.59 48.66 48.79 8,974,300 -0.56(-1.13%)
Jul 23, 2007 49.28 49.83 49.28 49.35 6,957,700 -0.11(-0.22%)
Jul 20, 2007 49.90 50.29 49.42 49.46 8,983,900 -0.44(-0.88%)
Jul 19, 2007 49.99 50.12 49.41 49.90 11,954,600 +0.25(+0.50%)
Jul 18, 2007 48.98 49.71 48.30 49.65 14,633,900 -0.11(-0.22%)
Jul 17, 2007 50.56 50.75 49.56 49.76 14,563,900 -0.67(-1.33%)
Jul 16, 2007 51.88 51.89 50.31 50.43 10,129,300 -0.91(-1.77%)
Jul 13, 2007 50.74 51.64 50.33 51.34 7,191,900 +0.31(+0.61%)
Jul 12, 2007 50.86 51.18 50.38 51.03 10,045,700 +0.04(+0.08%)
Jul 11, 2007 50.53 51.35 50.49 50.99 8,871,100 +0.02(+0.04%)
Jul 10, 2007 50.65 51.35 50.25 50.97 14,146,100 -0.28(-0.55%)
Jul 09, 2007 52.10 52.54 50.94 51.25 14,570,900 -1.92(-3.61%)
Jul 06, 2007 53.20 53.49 52.90 53.17 8,948,700 +0.07(+0.13%)
Jul 05, 2007 52.15 53.59 52.15 53.10 8,589,700 -0.02(-0.04%)
Jul 03, 2007 53.34 54.17 52.98 53.12 4,745,000 -0.24(-0.45%)
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.