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, 2014 42.89 42.95 42.47 42.93 2,433,000 +0.69(+1.63%)
Oct 30, 2014 42.03 42.47 41.69 42.24 1,487,900 +0.05(+0.12%)
Oct 29, 2014 41.98 42.31 41.80 42.19 2,225,400 +0.11(+0.26%)
Oct 28, 2014 41.60 42.09 41.53 42.08 1,536,100 +0.68(+1.64%)
Oct 27, 2014 41.49 41.66 40.99 41.40 2,371,400 -0.19(-0.46%)
Oct 24, 2014 41.03 41.61 40.80 41.59 1,559,400 +0.56(+1.36%)
Oct 23, 2014 40.64 41.34 40.56 41.03 3,059,200 +0.95(+2.37%)
Oct 22, 2014 40.78 40.81 39.94 40.08 3,637,500 -0.82(-2.00%)
Oct 21, 2014 40.58 40.93 40.37 40.90 4,307,400 +0.74(+1.84%)
Oct 20, 2014 39.98 40.38 39.79 40.16 2,589,800 -0.03(-0.07%)
Oct 17, 2014 39.62 40.68 39.58 40.19 3,662,300 +1.26(+3.24%)
Oct 16, 2014 38.27 39.34 38.27 38.93 5,039,100 -0.02(-0.05%)
Oct 15, 2014 38.83 39.14 38.15 38.95 6,567,900 -0.74(-1.86%)
Oct 14, 2014 41.38 41.54 39.46 39.69 9,078,500 -1.85(-4.45%)
Oct 13, 2014 42.16 42.31 41.52 41.54 5,448,000 -0.49(-1.17%)
Oct 10, 2014 42.55 42.87 41.99 42.03 6,347,800 -0.45(-1.06%)
Oct 09, 2014 43.68 43.74 42.35 42.48 4,875,400 -1.21(-2.77%)
Oct 08, 2014 42.51 43.70 42.40 43.69 5,165,100 +1.31(+3.09%)
Oct 07, 2014 42.56 42.72 42.31 42.38 3,337,500 -0.57(-1.33%)
Oct 06, 2014 43.61 43.66 42.92 42.95 4,086,900 -0.55(-1.26%)
Oct 03, 2014 43.49 43.70 43.36 43.50 3,276,600 +0.24(+0.55%)
Oct 02, 2014 44.30 44.45 42.93 43.26 4,850,300 -1.17(-2.63%)
Oct 01, 2014 44.47 44.79 44.34 44.43 5,138,900 -0.14(-0.31%)
Sep 30, 2014 44.35 44.63 44.25 44.57 3,410,800 +0.27(+0.61%)
Sep 29, 2014 44.16 44.32 43.76 44.30 2,906,200 +0.07(+0.16%)
Sep 26, 2014 43.79 44.29 43.64 44.23 2,335,300 +0.44(+1.00%)
Sep 25, 2014 44.11 44.24 43.73 43.79 2,975,300 -0.50(-1.13%)
Sep 24, 2014 44.23 44.43 44.19 44.29 3,660,700 -0.06(-0.14%)
Sep 23, 2014 44.47 44.57 44.34 44.35 2,370,500 -0.30(-0.67%)
Sep 22, 2014 44.90 44.94 44.57 44.65 2,419,200 -0.26(-0.58%)
Sep 19, 2014 45.10 45.22 44.71 44.91 5,266,900 -0.13(-0.29%)
Sep 18, 2014 44.42 45.16 44.30 45.04 3,059,000 +0.73(+1.65%)
Sep 17, 2014 44.47 44.68 44.15 44.31 2,819,900 -0.14(-0.31%)
Sep 16, 2014 44.13 44.56 44.05 44.45 2,742,800 +0.23(+0.52%)
Sep 15, 2014 44.25 44.36 44.02 44.22 2,486,600 -0.11(-0.25%)
Sep 12, 2014 44.94 45.00 44.27 44.33 2,919,200 -0.60(-1.34%)
Sep 11, 2014 44.26 45.08 44.08 44.93 3,937,600 +0.64(+1.45%)
Sep 10, 2014 43.97 44.54 43.82 44.29 2,788,100 +0.31(+0.70%)
Sep 09, 2014 44.19 44.21 43.95 43.98 2,275,800 -0.20(-0.45%)
Sep 08, 2014 44.01 44.30 44.00 44.18 2,366,100 +0.09(+0.20%)
Sep 05, 2014 43.63 44.11 43.50 44.09 2,420,900 +0.37(+0.85%)
Sep 04, 2014 44.05 44.08 43.69 43.72 3,336,100 -0.26(-0.59%)
Sep 03, 2014 44.31 44.38 43.96 43.98 2,022,800 -0.17(-0.39%)
Sep 02, 2014 44.62 44.75 43.99 44.15 3,182,100 -0.47(-1.05%)
Aug 29, 2014 44.72 44.81 44.31 44.62 1,861,600 -0.07(-0.16%)
Aug 28, 2014 44.39 44.76 44.08 44.69 2,959,300 +0.15(+0.34%)
Aug 27, 2014 44.47 44.66 44.38 44.54 1,859,500 +0.15(+0.34%)
Aug 26, 2014 44.81 44.81 44.28 44.39 2,006,700 -0.27(-0.60%)
Aug 25, 2014 45.11 45.22 44.65 44.66 1,813,800 -0.28(-0.62%)
Aug 22, 2014 45.08 45.21 44.88 44.94 1,483,900 -0.21(-0.47%)
Aug 21, 2014 45.05 45.24 44.97 45.15 1,036,500 +0.17(+0.38%)
Aug 20, 2014 44.78 45.09 44.65 44.98 1,722,200 +0.26(+0.58%)
Aug 19, 2014 44.49 44.81 44.46 44.72 1,414,100 +0.27(+0.61%)
Aug 18, 2014 44.21 44.56 44.16 44.45 1,415,000 +0.59(+1.35%)
Aug 15, 2014 44.13 44.16 43.45 43.86 1,632,700 -0.11(-0.25%)
Aug 14, 2014 43.82 44.11 43.79 43.97 1,422,300 +0.14(+0.32%)
Aug 13, 2014 43.55 43.84 43.52 43.83 1,257,600 +0.46(+1.06%)
Aug 12, 2014 43.38 43.64 43.26 43.37 1,158,500 -0.10(-0.23%)
Aug 11, 2014 43.58 43.85 43.43 43.47 1,188,500 +0.00(+0.00%)
Aug 08, 2014 42.75 43.48 42.72 43.47 2,246,400 +0.77(+1.80%)
Aug 07, 2014 43.13 43.25 42.63 42.70 1,985,400 -0.13(-0.30%)
Aug 06, 2014 42.66 43.05 42.57 42.83 2,057,100 -0.13(-0.30%)
Aug 05, 2014 43.19 43.49 42.79 42.96 1,618,600 -0.36(-0.83%)
Aug 04, 2014 43.29 43.41 42.96 43.32 1,695,600 +0.22(+0.51%)
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.