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 30, 2013 34.66 35.08 34.47 34.98 2,697,600 +0.03(+0.09%)
Sep 27, 2013 34.98 35.11 34.78 34.95 1,314,000 -0.27(-0.77%)
Sep 26, 2013 34.97 35.29 34.85 35.22 2,172,600 +0.31(+0.89%)
Sep 25, 2013 34.51 35.14 34.35 34.91 3,083,900 +0.47(+1.36%)
Sep 24, 2013 34.44 34.85 34.30 34.44 2,246,500 -0.06(-0.17%)
Sep 23, 2013 34.68 34.83 34.35 34.50 2,276,900 -0.39(-1.12%)
Sep 20, 2013 35.56 35.60 34.89 34.89 2,823,900 -0.68(-1.91%)
Sep 19, 2013 35.61 35.85 35.49 35.57 2,383,200 +0.13(+0.37%)
Sep 18, 2013 35.18 35.51 34.91 35.44 2,049,900 +0.17(+0.48%)
Sep 17, 2013 34.55 35.33 34.45 35.27 2,974,200 +0.69(+2.00%)
Sep 16, 2013 34.30 34.58 34.11 34.58 2,720,800 +0.69(+2.04%)
Sep 13, 2013 33.75 33.97 33.58 33.89 2,147,600 +0.14(+0.41%)
Sep 12, 2013 34.05 34.19 33.71 33.75 2,057,700 -0.46(-1.34%)
Sep 11, 2013 34.24 34.29 33.91 34.21 1,780,400 -0.02(-0.06%)
Sep 10, 2013 34.16 34.39 34.03 34.23 2,329,300 +0.19(+0.56%)
Sep 09, 2013 33.66 34.20 33.65 34.04 1,505,500 +0.43(+1.28%)
Sep 06, 2013 33.83 33.90 33.30 33.61 1,940,400 -0.14(-0.41%)
Sep 05, 2013 33.35 33.99 33.30 33.75 1,977,300 +0.37(+1.11%)
Sep 04, 2013 32.95 33.51 32.93 33.38 2,198,300 +0.45(+1.37%)
Sep 03, 2013 33.46 33.56 32.84 32.93 2,318,700 -0.11(-0.33%)
Aug 30, 2013 33.32 33.38 32.91 33.04 1,632,600 -0.23(-0.69%)
Aug 29, 2013 33.23 33.47 33.16 33.27 1,670,600 -0.10(-0.30%)
Aug 28, 2013 33.39 33.55 33.19 33.37 2,257,800 -0.04(-0.12%)
Aug 27, 2013 33.53 33.56 33.24 33.41 3,389,700 -0.49(-1.45%)
Aug 26, 2013 33.84 34.23 33.73 33.90 3,388,500 +0.07(+0.21%)
Aug 23, 2013 34.54 34.56 33.79 33.83 3,360,200 -0.69(-2.00%)
Aug 22, 2013 33.95 34.64 33.83 34.52 1,886,900 +0.61(+1.80%)
Aug 21, 2013 33.89 34.39 33.73 33.91 2,285,700 -0.02(-0.06%)
Aug 20, 2013 33.86 34.03 33.69 33.93 1,508,200 +0.15(+0.44%)
Aug 19, 2013 34.21 34.28 33.75 33.78 2,019,700 -0.48(-1.40%)
Aug 16, 2013 34.02 34.45 33.94 34.26 3,362,900 +0.04(+0.12%)
Aug 15, 2013 34.23 34.28 34.00 34.22 1,990,600 -0.26(-0.75%)
Aug 14, 2013 34.99 35.09 34.40 34.48 1,772,000 -0.57(-1.63%)
Aug 13, 2013 34.75 35.29 34.66 35.05 2,025,600 +0.42(+1.21%)
Aug 12, 2013 34.98 35.12 34.58 34.63 2,631,900 -0.53(-1.51%)
Aug 09, 2013 35.21 35.39 35.10 35.16 2,120,500 -0.09(-0.26%)
Aug 08, 2013 35.82 35.88 35.22 35.25 2,351,500 -4.79(-11.96%)
Aug 07, 2013 40.28 40.30 39.80 40.04 3,243,669 -0.38(-0.94%)
Aug 06, 2013 40.87 41.07 40.37 40.42 2,503,055 -0.50(-1.22%)
Aug 05, 2013 41.33 41.35 40.87 40.92 2,858,055 +5.23(+14.65%)
Aug 02, 2013 35.37 35.69 35.18 35.69 1,915,300 +0.14(+0.39%)
Aug 01, 2013 35.04 35.56 35.04 35.55 2,390,100 +0.74(+2.13%)
Jul 31, 2013 34.80 35.06 34.61 34.81 2,944,400 +0.12(+0.35%)
Jul 30, 2013 34.35 34.79 34.22 34.69 2,938,700 +0.48(+1.40%)
Jul 29, 2013 34.57 34.69 34.03 34.21 3,018,400 -0.38(-1.10%)
Jul 26, 2013 35.16 35.28 34.37 34.59 4,234,200 -0.56(-1.59%)
Jul 25, 2013 34.90 35.19 34.72 35.15 1,967,000 +0.21(+0.60%)
Jul 24, 2013 34.97 35.12 34.79 34.94 1,870,400 -0.08(-0.23%)
Jul 23, 2013 35.22 35.25 34.96 35.02 1,846,700 -0.04(-0.11%)
Jul 22, 2013 35.62 35.64 35.00 35.06 1,405,600 -0.46(-1.30%)
Jul 19, 2013 35.21 35.58 35.08 35.52 2,211,100 +0.36(+1.02%)
Jul 18, 2013 35.30 35.33 35.07 35.16 1,316,100 +0.00(+0.00%)
Jul 17, 2013 35.30 35.31 35.05 35.16 1,163,000 +0.05(+0.14%)
Jul 16, 2013 35.46 35.50 35.01 35.11 2,262,900 -0.33(-0.93%)
Jul 15, 2013 35.24 35.75 35.09 35.44 2,300,000 +0.36(+1.03%)
Jul 12, 2013 35.12 35.30 34.87 35.08 3,882,100 -1.42(-3.89%)
Jul 11, 2013 36.46 36.67 36.43 36.50 4,809,742 +1.37(+3.90%)
Jul 10, 2013 35.30 35.48 35.01 35.13 2,295,400 -0.19(-0.54%)
Jul 09, 2013 35.00 35.39 34.99 35.32 3,462,000 +0.54(+1.55%)
Jul 08, 2013 34.80 34.98 34.61 34.78 2,196,500 +0.21(+0.61%)
Jul 05, 2013 34.41 34.65 34.25 34.57 1,332,600 +0.41(+1.20%)
Jul 03, 2013 34.15 34.32 33.94 34.16 1,455,000 -0.25(-0.73%)
Jul 02, 2013 34.39 34.73 34.03 34.41 3,238,400 +0.01(+0.03%)
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.