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 (%)
Jun 30, 2009 26.62 26.64 25.82 25.98 8,435,300 -0.42(-1.59%)
Jun 29, 2009 26.55 26.79 26.12 26.40 7,748,200 -0.15(-0.56%)
Jun 26, 2009 26.52 26.71 26.12 26.55 4,057,800 +0.00(+0.00%)
Jun 25, 2009 25.81 26.66 25.68 26.55 5,537,500 +0.71(+2.75%)
Jun 24, 2009 26.10 26.57 25.67 25.84 6,127,800 +0.09(+0.35%)
Jun 23, 2009 25.72 26.03 25.55 25.75 7,767,600 +0.01(+0.04%)
Jun 22, 2009 26.50 26.52 25.67 25.74 5,633,100 -1.13(-4.21%)
Jun 19, 2009 27.03 27.07 26.76 26.87 3,430,500 -0.02(-0.07%)
Jun 18, 2009 27.00 27.10 26.63 26.89 2,963,200 -0.04(-0.15%)
Jun 17, 2009 26.75 27.40 26.60 26.93 7,349,400 +0.45(+1.70%)
Jun 16, 2009 27.09 27.40 26.37 26.48 4,558,400 -0.46(-1.71%)
Jun 15, 2009 26.94 27.20 26.50 26.94 4,054,100 -0.53(-1.93%)
Jun 12, 2009 27.27 27.62 27.15 27.47 4,680,100 -0.11(-0.40%)
Jun 11, 2009 27.57 27.90 27.40 27.58 2,900,400 +0.18(+0.66%)
Jun 10, 2009 27.86 27.91 26.93 27.40 4,373,100 -0.14(-0.51%)
Jun 09, 2009 27.49 27.80 27.17 27.54 6,116,900 +0.04(+0.15%)
Jun 08, 2009 27.69 27.76 26.90 27.50 7,454,300 -0.35(-1.26%)
Jun 05, 2009 28.43 28.72 27.69 27.85 6,984,500 -0.49(-1.73%)
Jun 04, 2009 27.68 28.38 27.63 28.34 5,707,700 +0.72(+2.61%)
Jun 03, 2009 28.24 28.49 27.27 27.62 10,313,800 -0.88(-3.09%)
Jun 02, 2009 28.86 28.91 27.87 28.50 9,127,700 -0.36(-1.25%)
Jun 01, 2009 28.13 29.10 27.84 28.86 9,449,000 +1.25(+4.53%)
May 29, 2009 27.05 27.61 26.90 27.61 7,326,400 +0.69(+2.56%)
May 28, 2009 26.68 27.45 25.87 26.92 8,242,700 +0.35(+1.32%)
May 27, 2009 26.83 27.47 26.48 26.57 6,512,800 -0.31(-1.15%)
May 26, 2009 25.74 26.99 25.55 26.88 8,142,100 -1854.83(-98.57%)
May 22, 2009 1885 1890 1858 1882 1,334,087,936 +1855.78(+7156.88%)
May 21, 2009 26.55 26.75 25.67 25.93 9,453,100 -0.78(-2.92%)
May 20, 2009 27.25 27.63 26.61 26.71 10,247,100 -0.46(-1.69%)
May 19, 2009 26.61 27.57 26.44 27.17 10,647,600 +0.61(+2.30%)
May 18, 2009 25.67 26.63 25.57 26.56 9,843,900 +1.06(+4.16%)
May 15, 2009 25.62 25.98 25.24 25.50 8,034,800 -0.24(-0.93%)
May 14, 2009 25.48 25.93 25.09 25.74 7,898,700 +0.44(+1.74%)
May 13, 2009 25.77 25.77 25.00 25.30 10,512,200 -0.76(-2.92%)
May 12, 2009 26.42 26.85 25.27 26.06 13,628,900 -0.37(-1.40%)
May 11, 2009 25.96 26.76 25.51 26.43 16,445,800 +0.18(+0.69%)
May 08, 2009 25.14 26.33 24.97 26.25 12,559,500 +1.27(+5.08%)
May 07, 2009 26.22 26.41 24.75 24.98 13,770,900 -0.88(-3.40%)
May 06, 2009 25.38 26.22 25.38 25.86 16,932,600 +0.62(+2.46%)
May 05, 2009 25.53 25.85 24.78 25.24 14,696,900 -0.30(-1.17%)
May 04, 2009 24.50 25.58 24.50 25.54 13,512,100 +0.65(+2.61%)
May 01, 2009 23.59 25.15 23.59 24.89 12,952,700 +1.13(+4.76%)
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%)
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.