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, 2002 360.47 361.12 358.18 361.12 122,146,704 -0.80(-0.22%)
Oct 30, 2002 361.80 364.40 359.77 361.92 141,953,696 +0.24(+0.07%)
Oct 29, 2002 353.72 361.68 353.29 361.68 153,423,504 +8.49(+2.40%)
Oct 24, 2002 354.92 355.54 350.51 353.19 119,270,496 -1.66(-0.47%)
Oct 23, 2002 353.65 354.85 348.91 354.85 168,858,704 +1.04(+0.29%)
Oct 22, 2002 362.41 362.41 352.27 353.81 143,285,504 -8.06(-2.23%)
Oct 21, 2002 359.87 363.01 358.65 361.87 162,588,608 +0.96(+0.27%)
Oct 18, 2002 355.37 363.56 355.37 360.90 152,501,504 +5.80(+1.63%)
Oct 17, 2002 356.52 357.64 352.51 355.11 140,881,792 -2.27(-0.64%)
Oct 16, 2002 347.98 360.17 347.98 357.38 118,768,304 +15.17(+4.43%)
Oct 15, 2002 337.26 342.54 323.32 342.20 155,752,704 +4.73(+1.40%)
Oct 14, 2002 370.92 370.92 334.73 337.48 120,727,800 -38.99(-10.36%)
Oct 11, 2002 384.77 387.26 374.59 376.47 130,940,304 -8.02(-2.09%)
Oct 10, 2002 390.21 390.21 381.56 384.49 130,450,496 -7.35(-1.88%)
Oct 09, 2002 401.60 401.60 388.73 391.84 138,047,504 -10.22(-2.54%)
Oct 08, 2002 401.87 402.05 396.81 402.05 132,506,896 +0.21(+0.05%)
Oct 07, 2002 407.57 407.57 399.60 401.84 116,958,800 -7.66(-1.87%)
Oct 02, 2002 409.79 411.61 406.78 409.50 146,194,496 +1.98(+0.49%)
Oct 01, 2002 418.47 418.47 404.38 407.52 136,385,296 -11.79(-2.81%)
Sep 30, 2002 412.17 419.31 403.08 419.31 171,017,200 +6.33(+1.53%)
Sep 27, 2002 413.05 413.47 409.76 412.97 144,307,600 +1.03(+0.25%)
Sep 26, 2002 410.22 411.94 408.53 411.94 157,615,904 +3.29(+0.81%)
Sep 25, 2002 407.26 409.48 404.14 408.65 131,377,400 +0.34(+0.08%)
Sep 24, 2002 410.53 410.53 404.97 408.30 118,227,504 -2.47(-0.60%)
Sep 23, 2002 407.77 411.41 407.77 410.77 120,424,600 +1.97(+0.48%)
Sep 20, 2002 405.90 408.80 401.70 408.80 147,256,992 +0.10(+0.03%)
Sep 19, 2002 417.77 417.77 406.82 408.70 146,230,000 -10.42(-2.49%)
Sep 18, 2002 426.78 426.78 417.19 419.12 126,792,200 -8.06(-1.89%)
Sep 17, 2002 420.77 427.54 420.77 427.18 140,678,208 +6.97(+1.66%)
Sep 16, 2002 421.00 421.00 416.23 420.22 184,118,096 -0.79(-0.19%)
Sep 13, 2002 427.91 427.91 420.41 421.00 129,552,200 -7.18(-1.68%)
Sep 12, 2002 431.04 431.43 427.10 428.18 128,570,496 -1.94(-0.45%)
Sep 11, 2002 429.29 430.15 426.23 430.12 125,797,600 +0.78(+0.18%)
Sep 10, 2002 430.37 431.40 425.95 429.34 133,856,400 -0.94(-0.22%)
Sep 09, 2002 429.18 430.45 427.29 430.27 125,924,400 +2.47(+0.58%)
Sep 06, 2002 425.36 428.91 422.12 427.80 124,110,704 +0.68(+0.16%)
Sep 05, 2002 422.03 427.82 422.03 427.12 160,894,096 +6.68(+1.59%)
Sep 04, 2002 427.42 427.42 415.66 420.44 151,885,104 -9.55(-2.22%)
Sep 03, 2002 439.92 439.92 427.00 429.99 143,252,000 -10.00(-2.27%)
Sep 02, 2002 443.03 443.40 438.36 439.99 128,139,504 -3.69(-0.83%)
Aug 30, 2002 438.57 443.67 438.47 443.67 125,275,104 +4.75(+1.08%)
Aug 29, 2002 442.97 442.97 437.04 438.92 129,253,600 -4.05(-0.91%)
Aug 28, 2002 451.42 451.42 440.20 442.97 123,762,600 -9.10(-2.01%)
Aug 27, 2002 456.34 456.88 449.92 452.06 121,402,896 -4.34(-0.95%)
Aug 26, 2002 458.04 458.19 454.56 456.41 136,263,904 -1.86(-0.41%)
Aug 23, 2002 454.72 459.36 454.72 458.27 140,500,800 +3.93(+0.86%)
Aug 22, 2002 459.16 460.14 452.81 454.35 138,827,296 -2.88(-0.63%)
Aug 21, 2002 456.74 457.22 452.84 457.22 158,534,800 +0.47(+0.10%)
Aug 20, 2002 453.13 456.75 453.13 456.75 197,267,904 +5.30(+1.17%)
Aug 19, 2002 450.99 451.45 448.31 451.45 138,679,696 +0.46(+0.10%)
Aug 16, 2002 448.73 452.32 447.96 450.99 136,538,592 +2.25(+0.50%)
Aug 15, 2002 448.32 449.26 445.49 448.73 145,971,008 +1.05(+0.24%)
Aug 14, 2002 450.25 450.25 446.23 447.68 145,940,496 -3.29(-0.73%)
Aug 13, 2002 448.29 450.97 447.73 450.97 140,436,704 +2.45(+0.55%)
Aug 12, 2002 451.21 451.21 446.93 448.52 141,629,504 -1.72(-0.38%)
Aug 09, 2002 446.72 451.83 446.72 450.24 140,899,504 +3.77(+0.84%)
Aug 08, 2002 448.07 450.58 445.74 446.46 171,245,904 -0.60(-0.13%)
Aug 07, 2002 444.53 448.39 444.53 447.06 168,100,400 +6.13(+1.39%)
Aug 06, 2002 447.43 447.43 437.72 440.93 152,136,192 -8.94(-1.99%)
Aug 05, 2002 456.31 456.31 448.18 449.87 189,528,400 -6.44(-1.41%)
Aug 02, 2002 459.75 459.75 454.85 456.31 125,859,696 -4.97(-1.08%)
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.