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, 2008 24.24 25.46 24.01 25.28 6,086,600 +0.86(+3.52%)
Oct 30, 2008 24.19 24.68 23.10 24.42 8,743,000 +0.96(+4.09%)
Oct 29, 2008 23.67 24.87 22.97 23.46 8,457,500 -0.19(-0.80%)
Oct 28, 2008 22.12 23.73 21.05 23.65 6,912,700 +1.98(+9.14%)
Oct 27, 2008 22.50 23.06 21.67 21.67 8,734,500 -1.18(-5.16%)
Oct 24, 2008 21.44 23.69 21.04 22.85 8,519,800 -0.21(-0.91%)
Oct 23, 2008 23.81 24.50 22.00 23.06 14,115,900 -1.05(-4.36%)
Oct 22, 2008 25.49 25.49 23.43 24.11 8,326,200 -1.95(-7.48%)
Oct 21, 2008 26.79 27.18 25.73 26.06 7,557,600 -1.19(-4.37%)
Oct 20, 2008 26.61 27.25 26.04 27.25 5,493,300 +0.94(+3.57%)
Oct 17, 2008 27.00 28.18 25.94 26.31 8,471,000 -1.27(-4.60%)
Oct 16, 2008 26.22 27.67 24.97 27.58 9,034,100 +1.34(+5.11%)
Oct 15, 2008 27.94 28.01 26.00 26.24 7,062,100 -2.27(-7.96%)
Oct 14, 2008 29.90 30.89 27.75 28.51 7,418,800 -0.65(-2.23%)
Oct 13, 2008 27.06 29.78 26.68 29.16 8,842,400 +2.97(+11.34%)
Oct 10, 2008 25.73 27.48 24.24 26.19 11,465,300 +3.98(+17.92%)
Oct 09, 2008 25.49 25.49 22.21 22.21 5,527,675 -6.39(-22.34%)
Oct 08, 2008 28.35 30.07 28.14 28.60 13,905,300 -0.40(-1.38%)
Oct 07, 2008 31.17 31.33 28.95 29.00 6,944,800 -1.78(-5.78%)
Oct 06, 2008 31.42 31.72 29.73 30.78 9,455,900 +4.95(+19.16%)
Oct 03, 2008 27.67 27.94 25.75 25.83 0 -1.35(-4.97%)
Oct 02, 2008 28.72 28.72 26.67 27.18 5,358,961 -1.61(-5.59%)
Oct 01, 2008 30.01 30.01 28.50 28.79 4,618,390 -1.54(-5.08%)
Sep 30, 2008 29.90 30.42 29.03 30.33 3,315,419 -3.76(-11.03%)
Sep 29, 2008 35.79 36.35 33.87 34.09 9,906,300 -2.28(-6.27%)
Sep 26, 2008 36.30 36.84 35.42 36.37 6,653,500 -0.47(-1.28%)
Sep 25, 2008 37.13 37.85 36.67 36.84 4,739,000 -0.32(-0.86%)
Sep 24, 2008 37.44 37.82 36.91 37.16 6,146,300 -0.23(-0.62%)
Sep 23, 2008 39.13 39.14 37.33 37.39 7,103,900 -1.57(-4.03%)
Sep 22, 2008 40.69 40.94 38.36 38.96 6,150,600 -2.09(-5.09%)
Sep 19, 2008 41.74 41.75 39.52 41.05 9,261,200 +0.94(+2.34%)
Sep 18, 2008 39.37 40.61 37.44 40.11 10,203,500 +1.18(+3.03%)
Sep 17, 2008 39.50 40.16 38.78 38.93 9,136,200 -1.28(-3.18%)
Sep 16, 2008 38.81 40.21 38.50 40.21 9,865,100 +0.91(+2.32%)
Sep 15, 2008 40.09 40.63 39.26 39.30 9,646,700 -1.58(-3.86%)
Sep 12, 2008 40.33 41.36 40.13 40.88 5,785,800 +0.48(+1.19%)
Sep 11, 2008 40.04 40.42 39.28 40.40 6,563,400 +0.22(+0.55%)
Sep 10, 2008 40.63 41.19 39.97 40.18 6,390,600 -0.38(-0.94%)
Sep 09, 2008 41.76 42.30 40.56 40.56 8,855,700 -1.24(-2.97%)
Sep 08, 2008 42.00 42.09 41.12 41.80 6,639,900 +0.75(+1.83%)
Sep 05, 2008 40.69 41.13 40.33 41.05 5,242,400 +0.11(+0.27%)
Sep 04, 2008 42.42 42.45 40.89 40.94 5,727,100 -2.01(-4.68%)
Sep 03, 2008 42.85 43.36 42.48 42.95 4,682,100 -0.05(-0.12%)
Sep 02, 2008 43.29 44.18 42.85 43.00 6,550,500 +0.12(+0.28%)
Aug 29, 2008 43.00 43.51 42.88 42.88 4,815,100 -0.28(-0.65%)
Aug 28, 2008 42.30 43.29 42.22 43.16 4,791,000 +1.06(+2.52%)
Aug 27, 2008 42.15 42.18 41.85 42.10 3,915,800 -0.08(-0.19%)
Aug 26, 2008 41.99 42.69 41.82 42.18 3,802,100 +0.10(+0.24%)
Aug 25, 2008 43.06 43.12 41.93 42.08 3,472,500 -1.28(-2.95%)
Aug 22, 2008 42.69 43.36 42.56 43.36 2,902,200 +0.75(+1.76%)
Aug 21, 2008 41.71 42.66 41.61 42.61 3,550,000 +0.54(+1.28%)
Aug 20, 2008 42.23 43.09 41.44 42.07 8,838,000 -0.81(-1.89%)
Aug 19, 2008 43.97 44.59 42.82 42.88 9,175,300 +10.18(+31.13%)
Aug 18, 2008 33.33 33.45 32.48 32.70 2,043,412 -12.15(-27.09%)
Aug 15, 2008 44.45 45.18 44.43 44.85 4,542,800 +0.51(+1.15%)
Aug 14, 2008 44.74 45.20 44.21 44.34 6,554,000 -0.66(-1.47%)
Aug 13, 2008 44.32 45.23 44.20 45.00 5,709,200 +0.43(+0.96%)
Aug 12, 2008 44.31 45.02 44.31 44.57 6,222,100 -0.58(-1.28%)
Aug 11, 2008 44.14 45.65 43.94 45.15 7,734,100 +1.02(+2.31%)
Aug 08, 2008 43.61 44.35 43.55 44.13 7,765,600 +0.65(+1.49%)
Aug 07, 2008 44.08 44.12 43.29 43.48 6,678,000 -0.84(-1.90%)
Aug 06, 2008 44.04 44.52 43.86 44.32 4,928,700 +0.21(+0.48%)
Aug 05, 2008 43.90 44.82 43.90 44.11 7,927,200 +0.12(+0.27%)
Aug 04, 2008 43.21 44.36 43.04 43.99 8,863,500 +0.83(+1.92%)
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.