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, 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%)
Jan 02, 2014 40.88 41.08 40.46 40.66 2,751,800 -0.38(-0.93%)
Dec 31, 2013 41.19 41.32 40.66 41.04 2,390,600 -9.85(-19.36%)
Dec 30, 2013 50.72 51.02 50.65 50.89 2,388,994 +9.68(+23.49%)
Dec 27, 2013 40.66 41.44 40.66 41.21 4,005,000 -9.85(-19.29%)
Dec 26, 2013 51.31 51.50 50.94 51.06 2,125,180 +10.81(+26.86%)
Dec 24, 2013 40.07 40.26 40.05 40.25 901,700 +0.08(+0.20%)
Dec 23, 2013 40.04 40.27 39.80 40.17 2,634,200 +0.57(+1.44%)
Dec 20, 2013 38.95 39.70 38.88 39.60 3,634,900 +0.69(+1.77%)
Dec 19, 2013 38.91 38.95 38.55 38.91 2,000,300 -0.16(-0.41%)
Dec 18, 2013 37.89 39.14 37.72 39.07 2,957,900 +1.12(+2.95%)
Dec 17, 2013 37.96 38.13 37.83 37.95 2,026,800 +0.02(+0.05%)
Dec 16, 2013 37.48 38.12 37.36 37.93 2,527,500 +0.58(+1.55%)
Dec 13, 2013 37.75 37.75 37.10 37.35 2,662,800 -0.44(-1.16%)
Dec 12, 2013 37.18 37.92 37.12 37.79 3,095,800 +0.61(+1.64%)
Dec 11, 2013 37.47 37.71 37.13 37.18 2,262,000 -0.35(-0.93%)
Dec 10, 2013 37.71 38.12 37.51 37.53 2,023,300 -0.21(-0.56%)
Dec 09, 2013 37.99 38.00 37.52 37.74 2,013,100 -0.01(-0.03%)
Dec 06, 2013 37.20 37.90 37.14 37.75 2,749,900 +0.50(+1.34%)
Dec 05, 2013 37.51 37.69 37.17 37.25 2,390,700 -0.26(-0.69%)
Dec 04, 2013 37.66 37.97 37.10 37.51 3,702,200 -0.35(-0.92%)
Dec 03, 2013 37.50 37.94 37.41 37.86 3,604,300 +0.16(+0.42%)
Dec 02, 2013 38.20 38.45 37.63 37.70 2,296,200 -0.44(-1.15%)
Nov 29, 2013 38.16 38.53 37.84 38.14 1,240,100 -4197.12(-99.10%)
Nov 27, 2013 4330 4332 4235 4235 918,552,704 -99.54(-2.30%)
Nov 26, 2013 4329 4347 4317 4335 2,571,408,896 +4296.37(+11179.73%)
Nov 25, 2013 38.43 38.76 38.33 38.43 3,016,200 +0.00(+0.00%)
Nov 22, 2013 37.58 38.44 37.44 38.43 4,647,600 +0.75(+1.99%)
Nov 21, 2013 37.09 37.75 37.02 37.68 2,797,500 +0.53(+1.43%)
Nov 20, 2013 37.53 37.64 37.10 37.15 2,460,900 -0.41(-1.09%)
Nov 19, 2013 37.56 37.92 37.39 37.56 1,991,100 -0.04(-0.11%)
Nov 18, 2013 37.07 37.79 37.06 37.60 3,080,600 +0.48(+1.29%)
Nov 15, 2013 37.62 37.62 36.92 37.12 5,065,200 -0.48(-1.28%)
Nov 14, 2013 37.12 38.00 37.00 37.60 6,421,300 +0.87(+2.37%)
Nov 13, 2013 36.10 36.81 36.09 36.73 4,125,200 +0.39(+1.07%)
Nov 12, 2013 36.65 36.74 36.06 36.34 3,233,600 -0.47(-1.28%)
Nov 11, 2013 36.50 36.82 36.45 36.81 1,294,900 +0.41(+1.13%)
Nov 08, 2013 35.93 36.51 35.90 36.40 2,712,800 +0.53(+1.48%)
Nov 07, 2013 36.53 36.64 35.70 35.87 2,355,000 -0.61(-1.67%)
Nov 06, 2013 36.78 36.85 36.26 36.48 1,992,300 -0.30(-0.82%)
Nov 05, 2013 36.61 36.88 34.78 36.78 2,459,300 -9.77(-20.99%)
Nov 04, 2013 46.10 46.87 46.00 46.55 4,264,713 +10.00(+27.36%)
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.