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 (%)
Jul 23, 2001 463.36 478.37 463.36 470.23 94,573,904 +9.32(+2.02%)
Jul 20, 2001 464.29 466.11 458.39 460.91 151,910,592 -2.35(-0.51%)
Jul 19, 2001 453.32 463.90 453.32 463.26 182,809,200 +9.96(+2.20%)
Jul 18, 2001 446.79 453.30 446.79 453.30 81,046,200 +6.86(+1.54%)
Jul 17, 2001 443.47 446.60 440.30 446.44 70,044,800 +3.12(+0.70%)
Jul 16, 2001 446.27 449.58 440.38 443.32 65,872,200 -2.80(-0.63%)
Jul 13, 2001 441.70 448.28 441.70 446.13 121,120,000 +4.66(+1.06%)
Jul 12, 2001 437.65 443.90 437.65 441.47 200,336,800 +4.04(+0.92%)
Jul 11, 2001 435.40 437.75 433.06 437.43 139,323,392 +1.82(+0.42%)
Jul 10, 2001 434.56 437.48 430.60 435.60 161,164,400 +1.07(+0.25%)
Jul 09, 2001 432.00 434.80 430.28 434.54 135,622,208 +1.66(+0.38%)
Jul 06, 2001 430.90 432.88 428.61 432.88 72,305,800 +1.87(+0.43%)
Jul 05, 2001 428.92 431.63 427.87 431.00 31,983,000 +2.00(+0.47%)
Jul 04, 2001 429.37 429.37 426.50 429.01 58,283,600 +0.35(+0.08%)
Jul 03, 2001 431.29 433.43 427.45 428.65 59,978,200 -2.68(-0.62%)
Jul 02, 2001 437.31 437.31 430.15 431.34 28,642,400 -6.28(-1.44%)
Jun 29, 2001 428.28 437.62 427.10 437.62 72,503,600 +9.15(+2.13%)
Jun 28, 2001 436.04 436.04 423.89 428.47 96,469,200 -7.65(-1.75%)
Jun 27, 2001 438.46 438.46 433.40 436.12 97,175,600 -2.28(-0.52%)
Jun 26, 2001 435.20 439.04 434.96 438.41 82,481,800 +2.65(+0.61%)
Jun 25, 2001 437.60 440.05 434.32 435.75 44,328,400 -1.84(-0.42%)
Jun 22, 2001 435.40 437.60 432.74 437.60 50,163,200 +2.38(+0.55%)
Jun 21, 2001 432.72 435.21 427.58 435.21 83,864,600 +2.89(+0.67%)
Jun 20, 2001 423.71 432.32 423.71 432.32 63,540,600 +8.28(+1.95%)
Jun 19, 2001 421.46 426.27 421.31 424.04 51,104,400 +2.57(+0.61%)
Jun 18, 2001 416.58 421.47 415.24 421.47 43,110,400 +3.91(+0.94%)
Jun 15, 2001 416.13 417.56 414.22 417.56 86,717,400 +0.82(+0.20%)
Jun 14, 2001 416.41 419.13 413.82 416.74 61,369,200 -0.35(-0.08%)
Jun 13, 2001 417.77 419.33 414.81 417.08 54,939,800 +0.03(+0.01%)
Jun 12, 2001 405.67 417.05 404.54 417.05 99,733,800 +12.57(+3.11%)
Jun 11, 2001 398.88 404.48 397.71 404.48 59,345,000 +5.67(+1.42%)
Jun 08, 2001 397.94 399.24 396.93 398.81 40,915,200 +0.85(+0.21%)
Jun 07, 2001 396.86 399.67 394.88 397.96 65,090,400 +0.36(+0.09%)
Jun 06, 2001 397.62 400.48 395.77 397.60 91,450,096 +1.14(+0.29%)
Jun 05, 2001 394.94 396.46 386.50 396.46 74,562,200 -0.05(-0.01%)
Jun 01, 2001 405.78 408.78 393.56 396.51 96,694,600 -9.35(-2.30%)
May 31, 2001 409.42 412.72 404.02 405.86 140,761,200 -3.06(-0.75%)
May 30, 2001 406.55 414.14 403.37 408.93 183,623,808 +2.54(+0.63%)
May 29, 2001 392.75 406.54 392.75 406.38 160,254,400 +13.60(+3.46%)
May 28, 2001 391.93 394.43 387.64 392.79 55,095,400 +2.66(+0.68%)
May 25, 2001 380.70 390.25 380.13 390.12 52,949,600 +9.45(+2.48%)
May 23, 2001 379.34 380.68 377.85 380.68 25,403,200 +1.01(+0.27%)
May 22, 2001 380.44 382.37 378.11 379.67 52,459,600 -0.71(-0.19%)
May 21, 2001 376.20 380.38 373.38 380.38 35,106,400 +3.58(+0.95%)
May 18, 2001 377.00 377.00 374.37 376.80 34,844,800 +0.09(+0.02%)
May 17, 2001 376.88 379.52 375.28 376.70 77,419,600 +0.47(+0.13%)
May 16, 2001 371.08 376.36 371.08 376.23 79,585,000 +5.35(+1.44%)
May 15, 2001 367.73 370.88 367.35 370.88 36,060,400 +2.59(+0.70%)
May 14, 2001 370.43 370.92 367.86 368.28 35,101,400 -2.08(-0.56%)
May 11, 2001 368.71 370.36 366.74 370.36 60,841,400 +1.33(+0.36%)
May 10, 2001 372.18 374.05 367.43 369.03 56,118,000 -3.08(-0.83%)
May 09, 2001 372.13 372.13 367.02 372.11 31,605,000 -0.86(-0.23%)
May 08, 2001 375.85 377.46 371.12 372.97 48,808,200 -2.58(-0.69%)
May 04, 2001 371.99 377.20 370.71 375.56 67,715,000 +3.62(+0.97%)
May 03, 2001 362.76 373.73 362.28 371.94 75,388,000 +9.22(+2.54%)
May 02, 2001 362.79 366.40 361.66 362.72 51,276,100 +0.49(+0.14%)
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.