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 28, 2013 31.20 32.07 31.10 32.00 4,185,600 +0.82(+2.63%)
Mar 27, 2013 31.04 31.22 30.89 31.18 1,773,100 -0.08(-0.26%)
Mar 26, 2013 31.15 31.26 30.96 31.26 1,801,800 +0.27(+0.87%)
Mar 25, 2013 31.32 31.44 30.83 30.99 1,628,500 -0.25(-0.80%)
Mar 22, 2013 30.98 31.25 30.91 31.24 2,608,600 +0.36(+1.17%)
Mar 21, 2013 31.33 31.47 30.87 30.88 3,052,100 -0.58(-1.84%)
Mar 20, 2013 31.45 31.60 31.35 31.46 2,476,500 +0.23(+0.74%)
Mar 19, 2013 31.43 31.43 30.81 31.23 2,672,500 -0.11(-0.35%)
Mar 18, 2013 31.25 31.60 31.23 31.34 1,926,600 -0.28(-0.89%)
Mar 15, 2013 31.71 31.87 31.51 31.62 2,432,700 -0.26(-0.82%)
Mar 14, 2013 31.82 31.99 31.76 31.88 1,634,200 +0.15(+0.47%)
Mar 13, 2013 31.71 31.83 31.55 31.73 1,848,000 -2.55(-7.44%)
Mar 12, 2013 33.97 34.37 33.91 34.28 6,411,206 +2.04(+6.33%)
Mar 11, 2013 31.99 32.25 31.96 32.24 1,321,500 +0.16(+0.50%)
Mar 08, 2013 31.97 32.14 31.80 32.08 1,947,200 +0.24(+0.75%)
Mar 07, 2013 32.25 32.25 31.83 31.84 2,341,400 -0.39(-1.21%)
Mar 06, 2013 32.47 32.49 32.13 32.23 1,543,600 -0.04(-0.12%)
Mar 05, 2013 32.03 32.42 32.01 32.27 2,355,800 +0.78(+2.48%)
Mar 04, 2013 31.47 31.55 31.32 31.49 3,920,417 -0.18(-0.57%)
Mar 01, 2013 31.80 32.11 31.56 31.67 2,594,900 -0.34(-1.06%)
Feb 28, 2013 31.94 32.33 31.87 32.01 2,774,100 +0.09(+0.28%)
Feb 27, 2013 31.18 32.03 31.09 31.92 2,701,800 +0.65(+2.08%)
Feb 26, 2013 31.43 31.51 31.21 31.27 3,316,800 -0.03(-0.10%)
Feb 25, 2013 31.97 32.01 31.29 31.30 2,572,600 -0.55(-1.73%)
Feb 22, 2013 31.91 32.05 31.73 31.85 1,939,100 +0.09(+0.28%)
Feb 21, 2013 32.13 32.13 31.44 31.76 3,787,800 -0.54(-1.67%)
Feb 20, 2013 32.25 32.43 32.07 32.30 3,590,100 -0.04(-0.12%)
Feb 19, 2013 32.03 32.34 31.96 32.34 2,332,200 +0.29(+0.90%)
Feb 15, 2013 31.99 32.21 31.90 32.05 3,823,000 +0.18(+0.56%)
Feb 14, 2013 31.25 31.87 31.25 31.87 3,178,000 +0.37(+1.17%)
Feb 13, 2013 30.87 31.55 30.87 31.50 3,430,200 +0.49(+1.58%)
Feb 12, 2013 30.82 31.02 30.75 31.01 2,111,700 -0.16(-0.51%)
Feb 11, 2013 31.10 31.25 31.06 31.17 2,616,653 +0.41(+1.33%)
Feb 08, 2013 30.52 30.84 30.46 30.76 1,802,700 +0.32(+1.05%)
Feb 07, 2013 30.37 30.50 30.13 30.44 2,131,000 +0.00(+0.00%)
Feb 06, 2013 30.42 30.59 30.15 30.44 3,505,100 -0.16(-0.52%)
Feb 05, 2013 30.13 30.74 30.05 30.60 2,636,000 +0.59(+1.97%)
Feb 04, 2013 30.06 30.13 29.96 30.01 2,461,100 -0.24(-0.79%)
Feb 01, 2013 30.40 30.65 30.15 30.25 2,589,100 +0.02(+0.07%)
Jan 31, 2013 30.18 30.35 30.08 30.23 2,592,500 +0.07(+0.23%)
Jan 30, 2013 30.54 30.78 30.07 30.16 2,615,100 -0.35(-1.15%)
Jan 29, 2013 30.47 30.85 30.23 30.51 3,904,400 -0.19(-0.62%)
Jan 28, 2013 31.15 31.23 30.66 30.70 3,808,700 -0.53(-1.70%)
Jan 25, 2013 31.02 31.26 30.76 31.23 2,270,700 +0.29(+0.94%)
Jan 24, 2013 31.00 31.29 30.77 30.94 2,743,000 -0.16(-0.51%)
Jan 23, 2013 31.06 31.22 30.91 31.10 2,052,800 -0.15(-0.48%)
Jan 22, 2013 31.29 31.45 31.07 31.25 2,786,800 -0.12(-0.38%)
Jan 18, 2013 31.33 31.38 30.83 31.37 3,183,900 +0.03(+0.10%)
Jan 17, 2013 30.64 31.46 30.61 31.34 3,637,900 +0.80(+2.62%)
Jan 16, 2013 30.38 30.58 30.17 30.54 1,780,800 +0.01(+0.03%)
Jan 15, 2013 30.08 30.53 30.00 30.53 2,072,200 +0.23(+0.76%)
Jan 14, 2013 30.16 30.30 29.95 30.30 1,732,300 +0.05(+0.17%)
Jan 11, 2013 30.52 30.55 30.10 30.25 1,932,400 -0.14(-0.46%)
Jan 10, 2013 30.68 30.75 30.14 30.39 3,956,600 -0.16(-0.52%)
Jan 09, 2013 29.89 30.56 29.85 30.55 3,447,700 +0.78(+2.62%)
Jan 08, 2013 29.78 29.86 29.59 29.77 1,791,600 -1.76(-5.58%)
Jan 07, 2013 31.44 31.77 31.36 31.53 3,465,978 +1.75(+5.88%)
Jan 04, 2013 29.97 30.03 29.71 29.78 2,856,300 -0.04(-0.13%)
Jan 03, 2013 30.49 30.58 29.74 29.82 4,184,100 -0.75(-2.45%)
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.