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 (%)
Oct 31, 2011 46.10 46.47 45.50 45.55 4,733,500 -1.50(-3.19%)
Oct 28, 2011 46.07 47.15 46.07 47.05 4,777,500 +0.58(+1.25%)
Oct 27, 2011 46.01 46.85 45.68 46.47 7,100,600 +1.78(+3.98%)
Oct 26, 2011 45.36 45.83 44.21 44.69 7,880,400 -0.44(-0.97%)
Oct 25, 2011 45.00 45.52 44.47 45.13 7,536,200 -0.25(-0.55%)
Oct 24, 2011 44.71 45.72 44.58 45.38 3,925,400 +0.64(+1.43%)
Oct 21, 2011 44.30 44.77 44.00 44.74 5,208,500 +0.96(+2.19%)
Oct 20, 2011 43.77 44.25 43.13 43.78 4,333,900 +0.22(+0.51%)
Oct 19, 2011 44.45 44.60 43.39 43.56 5,388,600 -1.16(-2.59%)
Oct 18, 2011 43.36 45.25 43.19 44.72 5,340,700 +1.29(+2.97%)
Oct 17, 2011 44.19 44.34 43.36 43.43 4,486,100 -1.14(-2.56%)
Oct 14, 2011 44.40 44.68 43.67 44.57 4,905,600 +0.53(+1.20%)
Oct 13, 2011 44.01 44.19 43.48 44.04 4,719,700 -0.28(-0.63%)
Oct 12, 2011 43.71 44.96 43.69 44.32 7,085,000 +0.45(+1.03%)
Oct 11, 2011 42.89 43.96 42.89 43.87 4,299,600 +0.59(+1.36%)
Oct 10, 2011 43.13 43.53 42.79 43.28 5,828,600 +0.90(+2.12%)
Oct 07, 2011 42.39 42.93 41.69 42.38 7,058,000 +0.35(+0.83%)
Oct 06, 2011 40.70 42.07 40.69 42.03 5,181,000 +0.96(+2.34%)
Oct 05, 2011 40.56 41.35 40.09 41.07 6,945,300 +0.70(+1.73%)
Oct 04, 2011 38.62 40.39 38.30 40.37 11,558,600 +1.12(+2.85%)
Oct 03, 2011 40.38 41.01 39.23 39.25 10,038,700 -1.50(-3.68%)
Sep 30, 2011 41.37 42.20 40.68 40.75 9,891,500 -1.48(-3.50%)
Sep 29, 2011 42.02 42.23 41.19 42.23 8,496,400 +0.83(+2.00%)
Sep 28, 2011 42.79 43.08 41.22 41.40 10,628,500 -1.17(-2.75%)
Sep 27, 2011 43.88 44.00 42.24 42.57 10,090,500 -0.39(-0.91%)
Sep 26, 2011 43.30 43.59 42.53 42.96 8,648,300 -0.02(-0.05%)
Sep 23, 2011 42.67 43.68 42.56 42.98 10,965,700 -0.01(-0.02%)
Sep 22, 2011 43.21 43.29 42.03 42.99 19,471,900 -0.97(-2.21%)
Sep 21, 2011 44.91 45.45 43.91 43.96 12,823,200 -1.09(-2.42%)
Sep 20, 2011 45.01 45.50 44.77 45.05 17,913,700 +0.30(+0.67%)
Sep 19, 2011 45.71 46.18 44.17 44.75 46,704,500 +1.05(+2.40%)
Sep 16, 2011 42.62 45.85 42.17 43.70 33,573,700 +1.32(+3.11%)
Sep 15, 2011 41.86 42.52 41.68 42.38 6,019,900 +1.04(+2.52%)
Sep 14, 2011 41.47 41.85 40.84 41.34 7,063,000 +0.07(+0.17%)
Sep 13, 2011 40.49 41.48 40.14 41.27 7,415,000 +0.99(+2.46%)
Sep 12, 2011 39.02 40.31 38.88 40.28 9,412,700 +0.60(+1.51%)
Sep 09, 2011 39.70 40.13 39.05 39.68 8,504,800 -0.62(-1.54%)
Sep 08, 2011 40.36 40.87 40.04 40.30 5,666,800 -0.43(-1.06%)
Sep 07, 2011 40.52 40.92 40.34 40.73 7,580,400 +0.93(+2.34%)
Sep 06, 2011 38.51 39.88 38.21 39.80 8,039,200 +0.07(+0.18%)
Sep 02, 2011 40.24 40.32 39.60 39.73 4,973,400 -1.58(-3.82%)
Sep 01, 2011 41.64 42.17 41.22 41.31 5,667,200 +9.43(+29.58%)
Aug 31, 2011 31.67 32.58 31.53 31.88 7,441,261 +0.49(+1.56%)
Aug 30, 2011 31.41 31.62 30.88 31.39 5,106,223 -0.13(-0.41%)
Aug 29, 2011 30.72 31.54 30.72 31.52 4,560,604 -8.85(-21.92%)
Aug 26, 2011 39.57 40.68 38.64 40.37 4,610,400 +0.57(+1.43%)
Aug 25, 2011 40.49 41.02 39.53 39.80 6,994,100 -0.34(-0.85%)
Aug 24, 2011 39.60 40.41 39.41 40.14 6,420,700 +0.42(+1.06%)
Aug 23, 2011 38.17 39.75 37.92 39.72 6,503,000 +1.71(+4.50%)
Aug 22, 2011 38.71 38.84 37.59 38.01 4,834,000 +0.18(+0.48%)
Aug 19, 2011 38.08 39.10 37.51 37.83 11,710,400 -0.86(-2.22%)
Aug 18, 2011 40.31 40.46 38.06 38.69 12,465,700 +6.80(+21.32%)
Aug 17, 2011 32.47 32.79 31.48 31.89 4,464,445 -9.47(-22.90%)
Aug 16, 2011 40.96 41.77 40.78 41.36 8,261,800 -0.05(-0.12%)
Aug 15, 2011 41.48 42.09 41.00 41.41 10,262,800 +0.83(+2.05%)
Aug 12, 2011 41.10 41.12 40.24 40.58 9,059,900 -0.02(-0.05%)
Aug 11, 2011 38.46 41.25 38.00 40.60 11,657,000 +2.48(+6.51%)
Aug 10, 2011 39.26 40.50 37.97 38.12 16,027,100 -1.88(-4.70%)
Aug 09, 2011 38.60 40.09 37.39 40.00 17,812,800 +2.19(+5.79%)
Aug 08, 2011 40.42 40.68 37.73 37.81 16,918,900 -3.57(-8.63%)
Aug 05, 2011 42.09 42.29 40.44 41.38 10,445,000 -0.24(-0.58%)
Aug 04, 2011 43.12 43.17 41.60 41.62 12,888,100 -2.14(-4.89%)
Aug 03, 2011 42.82 43.80 42.20 43.76 10,906,800 +1.03(+2.41%)
Aug 02, 2011 43.99 44.39 42.69 42.73 9,137,800 -1.72(-3.87%)
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.