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 (%)
Nov 30, 2005 28.37 28.81 28.36 28.52 3,894,800 +0.16(+0.56%)
Nov 29, 2005 28.41 28.87 28.35 28.36 3,504,800 -0.01(-0.04%)
Nov 28, 2005 28.97 29.00 28.33 28.37 3,811,200 -0.47(-1.63%)
Nov 25, 2005 29.23 29.29 28.84 28.84 1,082,200 -1037.45(-97.30%)
Nov 23, 2005 1063 1066 1057 1066 43,978,200 +3.83(+0.36%)
Nov 22, 2005 1059 1066 1057 1062 81,351,800 +1033.82(+3609.68%)
Nov 21, 2005 28.99 29.00 28.56 28.64 3,884,400 -0.21(-0.73%)
Nov 18, 2005 29.49 29.49 28.76 28.85 4,717,700 -0.21(-0.72%)
Nov 17, 2005 28.76 29.17 28.76 29.06 7,646,600 +0.56(+1.96%)
Nov 16, 2005 27.87 29.15 27.40 28.50 15,980,100 +1.10(+4.01%)
Nov 15, 2005 27.75 27.90 27.35 27.40 5,478,500 +0.00(+0.00%)
Nov 14, 2005 26.65 27.51 26.60 27.40 4,307,400 +0.67(+2.51%)
Nov 11, 2005 26.64 26.75 26.43 26.73 2,449,100 +0.18(+0.68%)
Nov 10, 2005 26.26 26.59 26.01 26.55 2,597,000 +0.29(+1.10%)
Nov 09, 2005 26.30 26.40 26.15 26.26 2,335,700 +3.12(+13.48%)
Nov 08, 2005 23.24 23.25 22.91 23.14 784,300 -0.03(-0.12%)
Nov 07, 2005 22.91 23.23 22.98 23.17 914,500 +0.26(+1.14%)
Nov 04, 2005 22.92 23.07 22.78 22.91 944,300 +0.16(+0.69%)
Nov 03, 2005 23.00 23.00 22.67 22.75 979,800 -3.45(-13.17%)
Nov 02, 2005 26.10 26.35 26.00 26.20 6,373,300 +0.15(+0.58%)
Nov 01, 2005 26.35 26.42 25.85 26.05 14,189,900 +3.37(+14.84%)
Oct 31, 2005 22.33 22.80 22.27 22.68 1,413,100 -4.07(-15.20%)
Oct 28, 2005 26.25 26.82 26.15 26.75 4,323,800 +0.50(+1.90%)
Oct 27, 2005 26.18 26.31 26.10 26.25 2,510,300 +0.05(+0.19%)
Oct 26, 2005 26.09 26.50 25.96 26.20 3,420,700 -0.03(-0.11%)
Oct 25, 2005 26.13 26.33 25.88 26.23 3,433,000 -0.10(-0.38%)
Oct 24, 2005 25.93 26.33 25.93 26.33 3,540,800 +0.42(+1.62%)
Oct 21, 2005 25.91 26.11 25.76 25.91 5,752,100 +0.20(+0.78%)
Oct 20, 2005 26.15 26.27 25.66 25.71 4,498,600 -0.48(-1.83%)
Oct 19, 2005 25.82 26.25 25.70 26.19 5,454,900 +0.03(+0.11%)
Oct 18, 2005 26.56 26.59 26.12 26.16 5,372,800 -0.40(-1.51%)
Oct 17, 2005 26.16 26.57 25.71 26.56 8,737,500 +0.15(+0.57%)
Oct 14, 2005 27.15 27.16 26.35 26.41 5,689,100 -0.60(-2.22%)
Oct 13, 2005 27.15 27.15 26.77 27.01 3,201,800 -0.13(-0.48%)
Oct 12, 2005 27.02 27.25 26.90 27.14 4,082,500 +0.05(+0.18%)
Oct 11, 2005 26.95 27.18 26.89 27.09 3,180,900 +0.14(+0.52%)
Oct 10, 2005 27.25 27.37 26.86 26.95 3,940,900 -0.40(-1.46%)
Oct 07, 2005 27.35 27.40 27.12 27.35 3,164,300 -0.12(-0.44%)
Oct 06, 2005 27.42 27.62 27.28 27.47 3,989,600 +0.04(+0.15%)
Oct 05, 2005 27.63 27.81 27.40 27.43 2,777,100 -0.24(-0.87%)
Oct 04, 2005 27.75 28.22 27.67 27.67 3,324,800 -0.08(-0.29%)
Oct 03, 2005 27.84 27.91 27.70 27.75 2,837,900 -0.10(-0.36%)
Sep 30, 2005 27.63 28.03 27.56 27.85 3,438,900 +0.22(+0.80%)
Sep 29, 2005 27.97 28.06 27.45 27.63 5,205,700 -0.47(-1.67%)
Sep 28, 2005 28.06 28.40 27.85 28.10 3,178,600 -0.06(-0.21%)
Sep 27, 2005 28.47 28.52 28.06 28.16 3,513,300 -0.44(-1.54%)
Sep 26, 2005 29.06 29.21 28.50 28.60 2,491,700 -0.33(-1.14%)
Sep 23, 2005 28.70 28.97 28.30 28.93 3,167,500 +0.23(+0.80%)
Sep 22, 2005 28.27 28.91 28.10 28.70 4,636,300 +0.42(+1.49%)
Sep 21, 2005 28.72 28.72 28.23 28.28 6,216,500 -0.57(-1.98%)
Sep 20, 2005 29.14 29.21 28.65 28.85 6,223,200 -0.40(-1.37%)
Sep 19, 2005 29.46 29.52 28.90 29.25 5,650,600 -0.61(-2.04%)
Sep 16, 2005 29.25 29.89 29.11 29.86 9,768,000 +0.61(+2.09%)
Sep 15, 2005 29.05 29.44 29.04 29.25 3,711,800 +0.26(+0.90%)
Sep 14, 2005 29.10 29.27 28.95 28.99 3,985,500 -0.17(-0.58%)
Sep 13, 2005 28.90 29.21 28.70 29.16 5,454,300 +0.29(+1.00%)
Sep 12, 2005 28.67 29.13 28.57 28.87 5,764,800 +0.14(+0.49%)
Sep 09, 2005 28.39 28.78 28.33 28.73 3,556,900 +0.33(+1.16%)
Sep 08, 2005 28.28 28.42 27.96 28.40 4,443,700 +0.37(+1.32%)
Sep 07, 2005 27.90 28.06 27.66 28.03 3,215,100 +0.08(+0.29%)
Sep 06, 2005 27.86 28.03 27.68 27.95 3,414,500 +0.12(+0.43%)
Sep 02, 2005 27.90 28.14 27.72 27.83 2,866,000 +0.08(+0.29%)
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.