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 (%)
Aug 31, 2009 31.59 31.71 31.26 31.69 4,588,700 -0.10(-0.31%)
Aug 28, 2009 31.97 32.16 31.55 31.79 4,749,500 +0.13(+0.41%)
Aug 27, 2009 31.38 31.81 30.57 31.66 5,766,600 +0.17(+0.54%)
Aug 26, 2009 31.97 31.99 31.11 31.49 6,827,800 -0.47(-1.47%)
Aug 25, 2009 32.40 32.60 31.90 31.96 5,993,400 -0.22(-0.68%)
Aug 24, 2009 32.26 32.49 32.00 32.18 6,160,100 +0.20(+0.63%)
Aug 21, 2009 31.60 32.10 31.46 31.98 5,015,800 +0.33(+1.04%)
Aug 20, 2009 30.78 31.67 30.73 31.65 4,647,800 +0.79(+2.56%)
Aug 19, 2009 30.33 30.95 30.32 30.86 5,732,500 +0.12(+0.39%)
Aug 18, 2009 30.34 30.86 30.34 30.74 3,633,200 +0.47(+1.55%)
Aug 17, 2009 30.35 30.53 30.01 30.27 8,073,900 -0.84(-2.70%)
Aug 14, 2009 32.29 32.29 30.97 31.11 7,253,200 -0.99(-3.08%)
Aug 13, 2009 31.93 32.32 31.53 32.10 5,888,200 +0.47(+1.49%)
Aug 12, 2009 30.90 32.00 30.90 31.63 5,782,900 +0.83(+2.69%)
Aug 11, 2009 31.07 31.18 30.25 30.80 5,184,200 -0.45(-1.44%)
Aug 10, 2009 31.17 31.69 31.00 31.25 4,680,700 +0.12(+0.39%)
Aug 07, 2009 31.20 31.37 30.86 31.13 4,053,300 +0.28(+0.91%)
Aug 06, 2009 30.96 31.11 30.50 30.85 5,449,500 +0.07(+0.23%)
Aug 05, 2009 30.81 31.08 30.30 30.78 4,929,000 -0.11(-0.36%)
Aug 04, 2009 30.49 31.02 30.40 30.89 5,499,100 +0.24(+0.78%)
Aug 03, 2009 30.46 30.89 30.39 30.65 7,967,900 +0.43(+1.42%)
Jul 31, 2009 29.94 30.57 29.76 30.22 12,153,400 +0.58(+1.96%)
Jul 30, 2009 29.22 31.46 29.21 29.64 11,856,500 +0.84(+2.92%)
Jul 29, 2009 29.00 29.23 28.55 28.80 5,129,800 -0.51(-1.74%)
Jul 28, 2009 29.11 29.76 28.93 29.31 5,500,100 -0.10(-0.34%)
Jul 27, 2009 29.34 29.90 28.86 29.41 8,607,600 +0.03(+0.10%)
Jul 24, 2009 29.34 29.39 28.94 29.38 4,968,600 +0.07(+0.24%)
Jul 23, 2009 29.09 29.50 28.99 29.31 8,913,600 +0.25(+0.86%)
Jul 22, 2009 28.76 29.51 28.76 29.06 6,009,900 +0.05(+0.17%)
Jul 21, 2009 29.42 29.63 28.78 29.01 6,830,700 +5.93(+25.69%)
Jul 20, 2009 22.50 23.47 22.11 23.08 11,268,873 -5.43(-19.05%)
Jul 17, 2009 28.47 28.60 27.80 28.51 5,741,100 +0.07(+0.25%)
Jul 16, 2009 27.62 28.59 27.58 28.44 5,890,100 +0.82(+2.97%)
Jul 15, 2009 27.37 27.80 27.12 27.62 7,742,000 +0.71(+2.64%)
Jul 14, 2009 26.94 27.14 26.72 26.91 5,709,900 +0.01(+0.04%)
Jul 13, 2009 26.25 26.92 26.14 26.90 8,091,800 +0.62(+2.36%)
Jul 10, 2009 25.67 26.37 25.64 26.28 6,133,000 +0.54(+2.10%)
Jul 09, 2009 25.77 26.02 25.54 25.74 5,066,300 +5.96(+30.13%)
Jul 08, 2009 19.85 20.47 19.43 19.78 6,315,934 -5.77(-22.58%)
Jul 07, 2009 25.81 26.17 25.47 25.55 7,169,600 -0.48(-1.84%)
Jul 06, 2009 25.63 26.07 25.27 26.03 7,192,700 +0.09(+0.35%)
Jul 02, 2009 25.86 26.42 25.80 25.94 3,653,500 -0.48(-1.82%)
Jul 01, 2009 26.24 26.83 26.03 26.42 7,217,200 +0.44(+1.69%)
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%)
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.