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 (%)
Jan 31, 2012 50.40 51.35 49.95 50.95 11,615,400 +1.74(+3.54%)
Jan 30, 2012 48.58 49.67 48.49 49.21 5,191,600 +0.01(+0.02%)
Jan 27, 2012 49.02 49.48 48.80 49.20 4,166,500 -0.07(-0.14%)
Jan 26, 2012 49.85 50.49 48.99 49.27 5,613,000 -0.47(-0.94%)
Jan 25, 2012 49.03 50.19 48.86 49.74 7,352,600 +0.49(+0.99%)
Jan 24, 2012 49.11 49.40 48.90 49.25 3,182,100 -0.22(-0.44%)
Jan 23, 2012 49.70 49.96 49.28 49.47 3,187,900 -0.35(-0.70%)
Jan 20, 2012 49.12 49.96 48.95 49.82 5,256,700 +0.63(+1.28%)
Jan 19, 2012 49.13 49.35 48.80 49.19 6,781,400 +0.26(+0.53%)
Jan 18, 2012 48.45 49.22 47.83 48.93 4,559,600 +0.30(+0.62%)
Jan 17, 2012 49.28 49.50 48.56 48.63 3,881,600 +0.08(+0.16%)
Jan 13, 2012 48.64 48.81 48.18 48.55 3,916,200 -0.56(-1.14%)
Jan 12, 2012 48.77 49.15 48.56 49.11 3,365,700 +0.48(+0.99%)
Jan 11, 2012 48.49 49.02 48.44 48.63 3,427,500 -0.30(-0.61%)
Jan 10, 2012 49.28 49.61 48.70 48.93 5,169,500 +0.42(+0.87%)
Jan 09, 2012 48.19 48.62 48.07 48.51 4,442,100 +0.30(+0.62%)
Jan 06, 2012 48.20 48.39 47.86 48.21 3,770,400 -0.01(-0.02%)
Jan 05, 2012 47.57 48.38 47.41 48.22 6,408,100 +0.22(+0.46%)
Jan 04, 2012 47.65 48.05 47.50 48.00 7,099,700 +1.29(+2.76%)
Dec 30, 2011 46.80 46.95 46.45 46.71 3,289,200 -0.22(-0.47%)
Dec 29, 2011 46.82 47.12 46.56 46.93 1,952,100 +0.37(+0.79%)
Dec 28, 2011 46.91 46.93 46.15 46.56 2,029,600 -0.29(-0.62%)
Dec 27, 2011 47.01 47.26 46.55 46.85 1,724,000 -0.25(-0.53%)
Dec 23, 2011 46.53 47.26 46.46 47.10 2,252,700 +0.63(+1.36%)
Dec 22, 2011 46.50 46.78 46.10 46.47 4,528,100 +0.16(+0.35%)
Dec 21, 2011 46.50 46.57 45.66 46.31 4,690,800 -0.19(-0.41%)
Dec 20, 2011 45.26 46.72 45.16 46.50 5,363,800 +1.97(+4.42%)
Dec 19, 2011 44.87 45.26 44.37 44.53 5,572,600 -0.33(-0.74%)
Dec 16, 2011 45.31 45.73 44.55 44.86 7,385,100 -0.04(-0.09%)
Dec 15, 2011 45.43 45.59 44.71 44.90 4,713,100 -0.01(-0.02%)
Dec 14, 2011 45.36 45.58 44.69 44.91 5,557,600 -0.78(-1.71%)
Dec 13, 2011 46.40 46.89 45.43 45.69 5,962,900 -0.41(-0.89%)
Dec 12, 2011 46.58 46.63 45.56 46.10 4,824,100 -0.98(-2.08%)
Dec 09, 2011 46.39 47.27 46.19 47.08 4,107,800 +1.02(+2.21%)
Dec 08, 2011 46.92 47.15 45.92 46.06 4,705,000 -1.20(-2.54%)
Dec 07, 2011 46.95 47.57 46.34 47.26 5,858,300 +0.00(+0.00%)
Dec 06, 2011 47.16 47.69 46.97 47.26 5,871,300 +0.13(+0.28%)
Dec 05, 2011 48.09 48.11 46.78 47.13 6,071,100 -0.35(-0.74%)
Dec 02, 2011 47.88 48.04 47.43 47.48 7,061,000 +0.07(+0.15%)
Dec 01, 2011 47.70 48.09 46.97 47.41 4,834,600 -0.55(-1.15%)
Nov 30, 2011 47.41 48.02 47.20 47.96 6,488,400 +1.98(+4.31%)
Nov 29, 2011 46.41 46.72 45.89 45.98 4,076,300 -0.20(-0.43%)
Nov 28, 2011 45.91 46.64 45.79 46.18 5,799,700 +1.85(+4.17%)
Nov 25, 2011 44.24 45.04 44.21 44.33 1,804,000 -0.15(-0.34%)
Nov 23, 2011 45.00 45.07 44.41 44.48 5,605,700 -0.96(-2.11%)
Nov 22, 2011 45.92 45.98 44.99 45.44 6,247,600 -0.76(-1.65%)
Nov 21, 2011 45.95 46.48 45.72 46.20 7,363,700 -0.51(-1.09%)
Nov 18, 2011 46.24 46.85 46.09 46.71 7,606,400 +0.44(+0.95%)
Nov 17, 2011 46.65 47.19 45.78 46.27 10,429,300 -0.72(-1.53%)
Nov 16, 2011 45.95 48.52 45.52 46.99 14,759,800 +1.20(+2.62%)
Nov 15, 2011 45.84 46.29 45.22 45.79 6,456,100 -0.27(-0.59%)
Nov 14, 2011 45.78 47.29 45.70 46.06 9,524,400 -0.06(-0.13%)
Nov 11, 2011 45.32 46.27 45.07 46.12 5,360,100 +1.53(+3.43%)
Nov 10, 2011 45.40 45.49 44.05 44.59 5,440,700 -0.15(-0.34%)
Nov 09, 2011 45.70 45.94 44.54 44.74 5,345,300 -2.20(-4.69%)
Nov 08, 2011 46.72 47.06 45.91 46.94 7,538,200 +0.47(+1.01%)
Nov 07, 2011 45.20 46.50 45.20 46.47 7,321,500 +1.12(+2.47%)
Nov 04, 2011 44.97 45.45 44.36 45.35 3,462,100 -0.11(-0.24%)
Nov 03, 2011 45.40 45.95 45.03 45.46 6,186,000 +0.49(+1.09%)
Nov 02, 2011 45.52 45.68 44.59 44.97 4,002,500 +0.68(+1.54%)
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.