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, 2010 38.31 38.38 37.97 38.25 6,972,200 +0.03(+0.08%)
Mar 30, 2010 37.41 38.40 37.35 38.22 12,533,300 +0.82(+2.19%)
Mar 29, 2010 37.11 37.58 37.08 37.40 6,435,600 +0.54(+1.47%)
Mar 26, 2010 36.93 37.15 36.55 36.86 4,090,300 +0.09(+0.24%)
Mar 25, 2010 37.48 37.50 36.74 36.77 6,139,600 -0.37(-1.00%)
Mar 24, 2010 37.21 37.28 36.83 37.14 5,673,800 -0.20(-0.54%)
Mar 23, 2010 37.16 37.40 37.03 37.34 4,558,600 +0.12(+0.32%)
Mar 22, 2010 36.65 37.30 36.43 37.22 7,163,500 +0.43(+1.17%)
Mar 19, 2010 36.79 37.24 36.41 36.79 8,190,000 -0.30(-0.81%)
Mar 18, 2010 36.87 37.14 36.45 37.09 9,566,000 +0.29(+0.79%)
Mar 17, 2010 37.32 37.65 36.67 36.80 8,976,100 +5.09(+16.05%)
Mar 16, 2010 31.53 31.76 31.43 31.71 2,916,705 -5.65(-15.12%)
Mar 15, 2010 37.65 37.65 37.00 37.36 6,967,800 -0.30(-0.80%)
Mar 12, 2010 38.05 38.35 37.51 37.66 6,806,300 -0.29(-0.76%)
Mar 11, 2010 37.74 38.02 37.51 37.95 6,529,800 +0.26(+0.69%)
Mar 10, 2010 37.58 38.00 36.99 37.69 5,123,900 +0.01(+0.03%)
Mar 09, 2010 37.29 37.74 37.17 37.68 5,166,300 +0.38(+1.02%)
Mar 08, 2010 37.66 37.69 37.06 37.30 6,234,400 -0.21(-0.56%)
Mar 05, 2010 37.00 37.66 36.93 37.51 6,445,400 +0.91(+2.49%)
Mar 04, 2010 36.68 36.71 36.25 36.60 7,828,700 -0.15(-0.41%)
Mar 03, 2010 37.01 37.15 36.64 36.75 8,914,600 -0.23(-0.62%)
Mar 02, 2010 36.93 37.33 36.85 36.98 7,414,800 +0.24(+0.65%)
Mar 01, 2010 36.18 37.05 36.18 36.74 6,903,400 +0.68(+1.89%)
Feb 26, 2010 35.59 36.20 35.41 36.06 6,673,000 +0.36(+1.01%)
Feb 25, 2010 35.05 35.75 34.31 35.70 8,080,800 +0.43(+1.22%)
Feb 24, 2010 35.31 35.46 35.10 35.27 4,078,800 +0.10(+0.28%)
Feb 23, 2010 35.33 35.67 34.96 35.17 6,236,400 +4.57(+14.93%)
Feb 22, 2010 30.02 30.76 29.96 30.60 7,049,661 -5.01(-14.07%)
Feb 19, 2010 35.37 35.89 35.19 35.61 4,315,400 +0.19(+0.54%)
Feb 18, 2010 35.17 35.50 35.08 35.42 4,378,300 +0.11(+0.31%)
Feb 17, 2010 35.15 35.63 35.09 35.31 5,222,600 +0.40(+1.15%)
Feb 16, 2010 34.57 35.00 34.40 34.91 5,358,900 +0.40(+1.16%)
Feb 12, 2010 34.28 34.51 33.84 34.51 4,307,200 -0.16(-0.46%)
Feb 11, 2010 34.51 34.84 34.28 34.67 5,760,000 +0.09(+0.26%)
Feb 10, 2010 34.76 35.01 34.50 34.58 5,117,800 -0.22(-0.63%)
Feb 09, 2010 34.46 35.02 34.34 34.80 7,596,700 +0.85(+2.50%)
Feb 08, 2010 34.62 34.70 33.95 33.95 5,901,000 -0.55(-1.59%)
Feb 05, 2010 35.31 35.46 34.01 34.50 10,539,600 -0.55(-1.57%)
Feb 04, 2010 36.16 36.21 35.05 35.05 6,598,400 -1.47(-4.03%)
Feb 03, 2010 36.53 36.89 36.43 36.52 6,308,900 +0.03(+0.08%)
Feb 02, 2010 35.70 36.57 35.70 36.49 8,709,600 +0.95(+2.67%)
Feb 01, 2010 35.69 35.77 35.18 35.54 6,959,700 +0.11(+0.31%)
Jan 29, 2010 36.24 36.28 35.25 35.43 7,874,300 -0.67(-1.86%)
Jan 28, 2010 36.50 36.73 35.81 36.10 7,116,000 -0.40(-1.10%)
Jan 27, 2010 36.46 36.61 36.05 36.50 6,887,800 -0.07(-0.19%)
Jan 26, 2010 36.53 36.91 36.47 36.57 7,606,800 -0.30(-0.81%)
Jan 25, 2010 37.43 37.57 36.82 36.87 5,512,800 -0.18(-0.49%)
Jan 22, 2010 37.71 37.86 36.97 37.05 10,332,000 -0.68(-1.80%)
Jan 21, 2010 38.28 38.43 37.50 37.73 8,389,800 -0.41(-1.07%)
Jan 20, 2010 38.08 38.33 37.75 38.14 13,072,500 -0.05(-0.13%)
Jan 19, 2010 38.50 38.88 37.51 38.19 25,185,100 +0.65(+1.73%)
Jan 15, 2010 37.33 37.66 36.75 37.54 6,182,000 +0.26(+0.70%)
Jan 14, 2010 36.86 37.44 36.86 37.28 3,451,900 +0.38(+1.03%)
Jan 13, 2010 37.24 37.49 36.84 36.90 4,999,600 -0.34(-0.91%)
Jan 12, 2010 37.01 37.43 36.83 37.24 4,660,800 -0.05(-0.13%)
Jan 11, 2010 36.55 37.37 36.54 37.29 6,754,500 +0.94(+2.59%)
Jan 08, 2010 36.09 36.47 35.84 36.35 5,899,800 +0.12(+0.33%)
Jan 07, 2010 36.02 36.31 35.79 36.23 6,396,400 +0.26(+0.72%)
Jan 06, 2010 36.07 36.21 35.91 35.97 4,865,700 -0.12(-0.33%)
Jan 05, 2010 36.21 36.40 35.87 36.09 4,492,300 -0.18(-0.50%)
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.