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, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 30, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 29, 2000 585.27 588.73 582.22 588.73 0 +3.50(+0.60%)
Mar 28, 2000 581.84 585.24 579.68 585.24 0 -0.77(-0.13%)
Mar 24, 2000 586.87 593.20 582.68 586.01 0 -0.86(-0.15%)
Mar 23, 2000 579.58 586.87 579.58 586.87 0 +7.90(+1.36%)
Mar 22, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 21, 2000 590.71 590.71 581.33 584.88 0 -1.99(-0.34%)
Mar 16, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 15, 2000 587.85 590.18 580.85 585.92 0 -1.65(-0.28%)
Mar 14, 2000 596.18 599.82 583.58 587.58 0 +2.40(+0.41%)
Mar 10, 2000 570.52 589.82 570.52 585.18 0 +15.13(+2.65%)
Mar 09, 2000 562.18 571.11 552.00 570.05 0 +7.29(+1.30%)
Mar 08, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 07, 2000 549.45 571.57 549.45 566.71 0 +20.18(+3.69%)
Mar 03, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
Mar 02, 2000 577.79 581.93 561.71 565.48 0 -11.06(-1.92%)
Feb 29, 2000 568.17 579.49 567.15 576.54 0 +3.06(+0.53%)
Feb 25, 2000 584.69 587.28 570.98 573.49 0 -10.94(-1.87%)
Feb 24, 2000 583.55 591.79 580.84 584.43 0 +1.01(+0.17%)
Feb 23, 2000 593.05 596.11 580.52 583.42 0 -9.57(-1.61%)
Feb 22, 2000 599.57 599.57 589.77 592.99 0 -7.19(-1.20%)
Feb 18, 2000 621.32 623.70 595.12 600.17 0 -21.73(-3.49%)
Feb 17, 2000 637.28 637.28 618.90 621.90 0 -14.99(-2.35%)
Feb 16, 2000 634.67 641.61 634.67 636.89 0 +3.18(+0.50%)
Feb 15, 2000 634.62 638.09 632.10 633.72 0 -5.54(-0.87%)
Feb 11, 2000 631.41 642.14 630.02 639.25 0 +6.80(+1.08%)
Feb 10, 2000 631.43 632.45 626.09 632.45 0 +2.55(+0.40%)
Feb 09, 2000 637.96 639.75 627.20 629.90 0 -6.53(-1.03%)
Feb 08, 2000 635.34 641.17 631.98 636.43 0 +22.12(+3.60%)
Feb 04, 2000 603.05 615.01 600.16 614.31 0 +10.73(+1.78%)
Feb 03, 2000 617.10 621.72 601.46 603.58 0 -13.28(-2.15%)
Feb 02, 2000 636.76 638.38 613.53 616.86 0 -19.52(-3.07%)
Feb 01, 2000 634.50 636.37 626.30 636.37 0 -8.28(-1.28%)
Jan 28, 2000 643.63 650.07 633.81 644.65 0 +1.27(+0.20%)
Jan 27, 2000 649.67 656.72 640.24 643.38 0 -6.47(-1.00%)
Jan 26, 2000 656.17 656.17 645.47 649.86 0 -6.86(-1.05%)
Jan 25, 2000 664.69 668.98 653.55 656.72 0 -13.43(-2.00%)
Jan 21, 2000 656.41 673.91 656.41 670.15 0 +14.16(+2.16%)
Jan 20, 2000 685.92 685.92 652.04 656.00 0 -29.72(-4.33%)
Jan 19, 2000 703.80 704.35 681.49 685.72 0 -17.77(-2.53%)
Jan 18, 2000 691.60 707.47 691.60 703.48 0 +11.87(+1.72%)
Jan 14, 2000 690.79 699.67 688.40 691.61 0 +1.45(+0.21%)
Jan 13, 2000 696.29 698.14 686.71 690.16 0 -5.84(-0.84%)
Jan 12, 2000 691.92 704.54 691.92 696.00 0 +7.48(+1.09%)
Jan 07, 2000 681.30 691.89 681.30 688.52 0 +10.43(+1.54%)
Jan 06, 2000 694.86 694.86 674.34 678.09 0 -22.13(-3.16%)
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.