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, 2015 43.32 43.42 42.99 43.06 1,636,800 -0.40(-0.92%)
Mar 30, 2015 42.92 43.71 42.89 43.46 1,509,400 +0.67(+1.57%)
Mar 27, 2015 42.54 42.81 42.33 42.79 1,291,100 +0.10(+0.23%)
Mar 26, 2015 43.00 43.00 42.60 42.69 1,602,800 -0.44(-1.02%)
Mar 25, 2015 43.34 43.48 43.02 43.13 3,060,200 -0.19(-0.44%)
Mar 24, 2015 43.35 43.67 43.23 43.32 2,034,100 -0.14(-0.32%)
Mar 23, 2015 43.95 44.00 43.32 43.46 2,556,100 +0.32(+0.74%)
Mar 20, 2015 43.03 43.19 42.73 43.14 2,838,900 +0.48(+1.13%)
Mar 19, 2015 42.74 42.81 42.35 42.66 1,058,700 -0.26(-0.61%)
Mar 18, 2015 42.15 43.15 41.95 42.92 1,651,200 +0.64(+1.51%)
Mar 17, 2015 42.16 42.40 42.12 42.28 1,459,800 -0.04(-0.09%)
Mar 16, 2015 42.25 42.49 42.09 42.32 1,522,400 +0.24(+0.57%)
Mar 13, 2015 42.38 42.47 41.57 42.08 1,947,100 -0.30(-0.71%)
Mar 12, 2015 41.80 42.46 41.72 42.38 1,170,200 +0.82(+1.97%)
Mar 11, 2015 41.63 41.75 41.47 41.56 1,353,600 -0.08(-0.19%)
Mar 10, 2015 42.10 42.10 41.64 41.64 1,670,000 -0.88(-2.07%)
Mar 09, 2015 41.94 42.70 41.91 42.52 1,452,200 +0.42(+1.00%)
Mar 06, 2015 42.37 42.56 42.01 42.10 1,719,800 -0.57(-1.34%)
Mar 05, 2015 42.82 42.89 42.58 42.67 1,018,600 -0.13(-0.30%)
Mar 04, 2015 43.00 43.00 42.45 42.80 2,558,300 -0.32(-0.74%)
Mar 03, 2015 42.96 43.15 42.72 43.12 1,925,800 -0.14(-0.32%)
Mar 02, 2015 42.22 43.26 42.18 43.26 3,060,800 +1.04(+2.46%)
Feb 27, 2015 42.70 42.82 42.13 42.22 2,751,700 -0.47(-1.10%)
Feb 26, 2015 42.84 42.92 42.58 42.69 1,535,300 -0.21(-0.49%)
Feb 25, 2015 42.62 43.20 42.43 42.90 2,727,300 +0.29(+0.68%)
Feb 24, 2015 42.42 42.70 42.21 42.61 1,278,300 +0.12(+0.28%)
Feb 23, 2015 42.69 42.70 42.21 42.49 1,870,000 -0.21(-0.49%)
Feb 20, 2015 42.56 42.74 42.00 42.70 2,453,500 -0.04(-0.09%)
Feb 19, 2015 42.76 43.02 42.63 42.74 1,327,300 -0.03(-0.07%)
Feb 18, 2015 43.13 43.41 42.63 42.77 3,378,200 -0.35(-0.81%)
Feb 17, 2015 43.16 43.34 42.96 43.12 1,361,200 -0.07(-0.16%)
Feb 13, 2015 42.85 43.30 42.82 43.19 3,520,200 +0.27(+0.63%)
Feb 12, 2015 42.00 43.04 42.00 42.92 4,428,500 +0.98(+2.34%)
Feb 11, 2015 41.96 42.21 41.76 41.94 3,761,600 -0.02(-0.05%)
Feb 10, 2015 41.98 42.10 41.81 41.96 4,423,600 +0.20(+0.48%)
Feb 09, 2015 41.45 42.00 41.38 41.76 4,653,400 +0.19(+0.46%)
Feb 06, 2015 42.10 42.22 41.36 41.57 4,239,800 -0.47(-1.12%)
Feb 05, 2015 41.55 42.09 41.43 42.04 1,917,100 +0.63(+1.52%)
Feb 04, 2015 41.53 41.96 41.30 41.41 2,930,800 -0.44(-1.05%)
Feb 03, 2015 41.61 42.17 41.43 41.85 3,060,800 +0.41(+0.99%)
Feb 02, 2015 40.77 41.59 40.46 41.44 4,076,800 +0.63(+1.54%)
Jan 30, 2015 40.10 41.46 39.89 40.81 5,227,100 -0.90(-2.16%)
Jan 29, 2015 41.07 41.84 40.96 41.71 3,196,400 +0.48(+1.16%)
Jan 28, 2015 41.87 42.13 41.20 41.23 2,155,100 -0.37(-0.89%)
Jan 27, 2015 41.70 41.85 41.22 41.60 3,073,400 -0.60(-1.42%)
Jan 26, 2015 42.28 42.40 41.99 42.20 2,122,600 -0.19(-0.45%)
Jan 23, 2015 42.47 42.58 42.26 42.39 1,647,800 -0.19(-0.45%)
Jan 22, 2015 42.05 42.59 41.51 42.58 2,459,200 +0.45(+1.07%)
Jan 21, 2015 41.84 42.35 41.83 42.13 2,151,200 +0.00(+0.00%)
Jan 20, 2015 42.27 42.59 41.81 42.13 2,813,500 -0.37(-0.87%)
Jan 16, 2015 42.37 42.55 41.90 42.50 2,708,400 -0.15(-0.35%)
Jan 15, 2015 42.90 43.00 42.52 42.65 2,797,900 -0.21(-0.49%)
Jan 14, 2015 42.84 42.93 42.19 42.86 2,073,900 -0.50(-1.15%)
Jan 13, 2015 43.49 43.90 43.04 43.36 3,065,600 +0.09(+0.21%)
Jan 12, 2015 43.77 43.80 43.15 43.27 2,296,900 -0.45(-1.03%)
Jan 09, 2015 44.07 44.23 43.56 43.72 2,454,800 -0.27(-0.61%)
Jan 08, 2015 43.43 43.99 43.41 43.99 2,449,200 +0.83(+1.92%)
Jan 07, 2015 42.76 43.18 42.67 43.16 2,489,200 +0.68(+1.60%)
Jan 06, 2015 42.87 42.92 41.97 42.48 2,016,800 -0.47(-1.09%)
Jan 05, 2015 43.24 43.51 42.89 42.95 1,548,100 -0.66(-1.51%)
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.