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 (%)
Sep 28, 2001 395.08 398.16 388.95 392.48 98,870,096 -2.57(-0.65%)
Sep 27, 2001 401.23 401.23 394.20 395.04 29,887,300 -5.97(-1.49%)
Sep 26, 2001 407.73 408.12 397.59 401.02 38,772,200 -8.07(-1.97%)
Sep 25, 2001 412.68 415.88 407.86 409.09 45,594,700 -1.31(-0.32%)
Sep 24, 2001 414.09 414.09 403.32 410.39 0 -4.03(-0.97%)
Sep 21, 2001 421.57 421.57 412.95 414.43 0 -7.92(-1.88%)
Sep 20, 2001 420.40 422.35 417.26 422.35 0 -0.10(-0.02%)
Sep 19, 2001 414.02 422.76 414.02 422.45 0 +15.20(+3.73%)
Sep 17, 2001 422.99 422.99 403.66 407.25 0 -18.40(-4.32%)
Sep 14, 2001 432.46 433.20 423.45 425.65 0 -6.91(-1.60%)
Sep 13, 2001 431.47 434.04 429.65 432.57 0 +2.72(+0.63%)
Sep 12, 2001 439.93 439.93 427.71 429.85 0 -15.63(-3.51%)
Sep 11, 2001 444.11 445.48 441.77 445.48 0 +1.88(+0.42%)
Sep 10, 2001 443.19 443.60 440.77 443.60 345,322,400 -0.20(-0.05%)
Sep 07, 2001 448.21 449.27 442.50 443.81 431,646,400 -4.88(-1.09%)
Sep 06, 2001 442.52 448.69 441.60 448.69 67,976,200 +6.46(+1.46%)
Sep 05, 2001 441.19 445.02 438.67 442.23 643,484,480 +1.07(+0.24%)
Sep 04, 2001 432.77 441.16 431.79 441.16 496,472,992 -2.03(-0.46%)
Aug 01, 2001 443.55 444.76 441.48 443.19 46,291,200 -27.03(-5.75%)
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%)
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.