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 (%)
Mar 31, 2014 46.98 47.50 46.91 47.32 2,901,215 +5.51(+13.18%)
Mar 28, 2014 41.87 42.26 41.73 41.81 2,245,400 +0.13(+0.31%)
Mar 27, 2014 42.34 42.42 41.61 41.68 3,239,200 -0.68(-1.61%)
Mar 26, 2014 42.35 42.66 42.28 42.36 3,394,500 +0.19(+0.45%)
Mar 25, 2014 42.22 42.41 41.91 42.17 1,836,800 +0.23(+0.55%)
Mar 24, 2014 42.77 42.98 41.84 41.94 2,315,100 -0.77(-1.80%)
Mar 21, 2014 42.70 42.90 42.42 42.71 3,781,400 +0.34(+0.80%)
Mar 20, 2014 42.35 42.51 42.10 42.37 1,533,300 +0.02(+0.05%)
Mar 19, 2014 42.91 43.07 42.18 42.35 3,069,600 -0.55(-1.28%)
Mar 18, 2014 43.41 43.57 42.68 42.90 3,315,700 -0.51(-1.17%)
Mar 17, 2014 43.05 43.64 43.05 43.41 2,565,800 +0.52(+1.21%)
Mar 14, 2014 42.65 43.00 42.58 42.89 2,620,800 +0.25(+0.59%)
Mar 13, 2014 43.09 43.35 42.39 42.64 3,249,600 -0.30(-0.70%)
Mar 12, 2014 42.68 43.00 42.48 42.94 2,804,100 +0.03(+0.07%)
Mar 11, 2014 43.78 43.83 42.85 42.91 1,942,800 -0.76(-1.74%)
Mar 10, 2014 43.62 43.96 43.26 43.67 2,146,500 -0.15(-0.34%)
Mar 07, 2014 43.91 44.10 43.65 43.82 2,210,500 +0.01(+0.02%)
Mar 06, 2014 43.74 43.98 43.69 43.81 1,826,900 +0.13(+0.30%)
Mar 05, 2014 43.54 43.84 43.25 43.68 2,322,700 +0.27(+0.62%)
Mar 04, 2014 43.68 43.71 43.05 43.41 3,372,900 +0.39(+0.91%)
Mar 03, 2014 42.42 43.15 42.18 43.02 3,673,200 +0.84(+1.99%)
Feb 28, 2014 42.57 42.61 41.98 42.18 2,491,000 -0.28(-0.66%)
Feb 27, 2014 42.40 42.67 42.32 42.46 2,356,000 -0.16(-0.38%)
Feb 26, 2014 42.48 42.88 42.40 42.62 2,335,800 +0.17(+0.40%)
Feb 25, 2014 42.52 42.64 42.34 42.45 3,701,100 -0.10(-0.24%)
Feb 24, 2014 42.36 42.91 42.36 42.55 2,993,200 +0.26(+0.61%)
Feb 21, 2014 42.37 42.60 42.19 42.29 2,253,300 +0.04(+0.09%)
Feb 20, 2014 41.84 42.38 41.54 42.25 2,679,800 +0.49(+1.17%)
Feb 19, 2014 42.00 42.39 41.66 41.76 2,052,700 -0.42(-1.00%)
Feb 18, 2014 42.14 42.31 42.03 42.18 1,582,500 +0.25(+0.60%)
Feb 14, 2014 41.60 42.20 41.49 41.93 2,694,400 +0.19(+0.46%)
Feb 13, 2014 41.36 41.81 41.10 41.74 1,833,400 +0.29(+0.70%)
Feb 12, 2014 41.68 41.92 41.28 41.45 1,664,700 -0.16(-0.38%)
Feb 11, 2014 41.45 41.80 41.31 41.61 2,013,100 +0.21(+0.51%)
Feb 10, 2014 41.54 41.59 41.22 41.40 2,660,700 -0.15(-0.36%)
Feb 07, 2014 41.00 41.67 40.82 41.55 2,704,000 +0.73(+1.79%)
Feb 06, 2014 40.34 40.97 40.31 40.82 2,329,100 +0.56(+1.39%)
Feb 05, 2014 39.75 40.40 39.52 40.26 3,711,000 +0.33(+0.83%)
Feb 04, 2014 39.83 40.05 39.40 39.93 2,804,300 +0.38(+0.96%)
Feb 03, 2014 40.66 40.86 39.48 39.55 3,556,600 -0.94(-2.32%)
Jan 31, 2014 39.67 40.97 39.15 40.49 5,912,600 +0.82(+2.07%)
Jan 30, 2014 39.90 39.96 39.50 39.67 3,518,600 -0.02(-0.05%)
Jan 29, 2014 39.52 40.21 39.45 39.69 2,045,000 -0.26(-0.65%)
Jan 28, 2014 39.50 40.05 39.49 39.95 2,286,600 -7.29(-15.43%)
Jan 27, 2014 48.05 48.33 46.47 47.24 9,239,668 +7.84(+19.90%)
Jan 24, 2014 40.15 40.30 39.40 39.40 2,423,900 -1.13(-2.79%)
Jan 23, 2014 41.12 41.32 40.34 40.53 2,639,900 -0.80(-1.94%)
Jan 22, 2014 41.26 41.43 41.06 41.33 2,225,200 -0.04(-0.10%)
Jan 21, 2014 41.34 42.08 41.09 41.37 1,674,000 -0.01(-0.02%)
Jan 17, 2014 41.25 41.44 41.09 41.38 2,741,000 +0.18(+0.44%)
Jan 16, 2014 41.13 41.23 40.90 41.20 2,010,100 -0.07(-0.17%)
Jan 15, 2014 40.79 41.29 40.73 41.27 1,758,700 +0.41(+1.00%)
Jan 14, 2014 40.49 40.89 40.44 40.86 2,566,000 -10.33(-20.18%)
Jan 13, 2014 51.32 52.50 51.09 51.19 7,034,309 +10.07(+24.49%)
Jan 10, 2014 41.01 41.16 40.71 41.12 2,320,500 +0.13(+0.32%)
Jan 09, 2014 41.37 41.58 40.85 40.99 1,939,500 -0.17(-0.41%)
Jan 08, 2014 41.42 41.51 40.99 41.16 2,939,100 +0.19(+0.46%)
Jan 07, 2014 40.62 41.15 40.62 40.97 2,365,200 +0.14(+0.34%)
Jan 06, 2014 41.00 41.65 40.77 40.83 3,547,600 +0.39(+0.96%)
Jan 03, 2014 40.66 40.87 40.24 40.44 2,226,400 -0.22(-0.54%)
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.