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 30, 2004 30.49 30.79 30.15 30.66 5,449,300 +0.27(+0.89%)
Sep 29, 2004 29.90 30.52 29.79 30.39 5,288,500 +0.49(+1.64%)
Sep 28, 2004 29.75 30.01 29.50 29.90 3,686,000 +0.24(+0.81%)
Sep 27, 2004 29.97 30.09 29.56 29.66 3,655,700 -0.55(-1.82%)
Sep 24, 2004 30.15 30.42 30.03 30.21 2,474,400 +0.08(+0.27%)
Sep 23, 2004 30.35 30.45 29.93 30.13 3,233,600 -0.21(-0.69%)
Sep 22, 2004 31.11 31.11 30.17 30.34 5,064,800 -0.76(-2.44%)
Sep 21, 2004 31.20 31.25 30.80 31.10 3,601,700 -0.08(-0.26%)
Sep 20, 2004 31.00 31.20 30.51 31.18 3,189,500 +0.48(+1.56%)
Sep 17, 2004 30.74 30.82 30.51 30.70 3,200,800 -0.01(-0.03%)
Sep 16, 2004 30.60 30.92 30.56 30.71 2,464,700 +0.07(+0.23%)
Sep 15, 2004 31.00 31.04 30.60 30.64 4,553,200 -0.51(-1.64%)
Sep 14, 2004 30.52 31.15 30.52 31.15 4,864,700 +0.46(+1.50%)
Sep 13, 2004 30.50 31.08 30.40 30.69 4,834,200 +0.19(+0.62%)
Sep 10, 2004 30.65 30.76 30.49 30.50 4,536,800 -0.23(-0.75%)
Sep 09, 2004 30.87 31.10 30.50 30.73 5,766,000 -0.14(-0.45%)
Sep 08, 2004 30.95 31.33 30.87 30.87 6,687,200 -0.23(-0.74%)
Sep 07, 2004 31.70 31.80 30.91 31.10 6,317,300 -0.46(-1.46%)
Sep 03, 2004 31.80 31.85 31.43 31.56 2,107,700 -0.24(-0.75%)
Sep 02, 2004 31.41 31.92 31.32 31.80 3,375,400 +0.35(+1.11%)
Sep 01, 2004 31.38 31.65 31.11 31.45 3,675,900 +0.13(+0.42%)
Aug 31, 2004 31.42 31.52 31.14 31.32 2,880,500 -0.08(-0.25%)
Aug 30, 2004 31.72 31.84 31.38 31.40 1,900,600 -0.44(-1.38%)
Aug 27, 2004 31.96 32.01 31.61 31.84 2,347,900 -0.12(-0.38%)
Aug 26, 2004 31.80 32.21 31.78 31.96 3,054,200 +0.13(+0.41%)
Aug 25, 2004 31.24 31.95 31.14 31.83 3,012,700 +0.56(+1.79%)
Aug 24, 2004 31.36 31.64 31.15 31.27 3,449,700 -0.02(-0.06%)
Aug 23, 2004 31.20 31.55 31.20 31.29 3,064,800 +0.00(+0.00%)
Aug 20, 2004 30.80 31.43 30.78 31.29 2,671,000 +0.41(+1.33%)
Aug 19, 2004 31.06 31.20 30.75 30.88 3,617,300 -721.07(-95.89%)
Aug 17, 2004 754.37 754.80 748.47 751.95 125,534,200 +0.00(+0.00%)
Aug 16, 2004 754.37 754.80 748.47 751.95 125,534,200 -3.97(-0.53%)
Aug 13, 2004 753.87 756.88 752.74 755.92 63,221,300 -2.26(-0.30%)
Aug 12, 2004 762.67 762.67 755.18 758.18 40,994,000 -5.77(-0.76%)
Aug 11, 2004 754.41 763.95 754.41 763.95 73,468,400 +11.50(+1.53%)
Aug 10, 2004 750.19 752.44 748.72 752.44 156,913,408 +2.40(+0.32%)
Aug 09, 2004 749.54 750.96 745.65 750.04 149,605,200 -3.89(-0.52%)
Aug 06, 2004 759.46 759.46 750.40 753.93 112,955,296 -8.08(-1.06%)
Aug 05, 2004 757.96 762.01 756.28 762.01 137,537,696 +3.71(+0.49%)
Aug 04, 2004 753.96 758.30 752.79 758.30 116,428,096 +1.01(+0.13%)
Aug 03, 2004 750.83 757.29 750.33 757.29 66,567,900 +7.84(+1.05%)
Aug 02, 2004 755.14 755.53 747.32 749.46 30,561,300 -7.52(-0.99%)
Jul 30, 2004 761.69 763.32 754.52 756.98 87,356,704 -3.99(-0.52%)
Jul 29, 2004 760.40 761.12 753.92 760.97 137,301,296 +0.77(+0.10%)
Jul 28, 2004 760.05 760.87 756.16 760.20 78,292,304 +0.92(+0.12%)
Jul 27, 2004 759.41 762.07 755.25 759.28 86,618,496 -2.52(-0.33%)
Jul 26, 2004 762.53 762.53 749.01 761.80 137,517,600 -4.56(-0.60%)
Jul 23, 2004 761.09 766.37 757.61 766.37 149,262,704 +4.85(+0.64%)
Jul 22, 2004 755.05 761.52 753.65 761.52 169,473,792 +0.28(+0.04%)
Jul 21, 2004 758.36 762.54 755.66 761.24 139,390,896 +4.57(+0.60%)
Jul 20, 2004 752.15 756.67 750.84 756.67 115,345,800 +2.39(+0.32%)
Jul 19, 2004 754.78 755.68 749.09 754.27 195,671,904 -1.82(-0.24%)
Jul 16, 2004 743.34 756.10 743.34 756.10 109,837,696 +10.75(+1.44%)
Jul 15, 2004 743.52 746.71 735.43 745.34 158,017,104 +1.02(+0.14%)
Jul 14, 2004 753.68 753.76 738.35 744.32 188,640,400 -12.27(-1.62%)
Jul 13, 2004 754.92 757.93 750.95 756.58 165,563,696 -0.99(-0.13%)
Jul 12, 2004 762.99 763.86 752.99 757.58 0 -3.56(-0.47%)
Jul 09, 2004 757.04 761.14 752.88 761.14 199,024,304 +1.40(+0.18%)
Jul 08, 2004 771.19 772.35 757.41 759.74 44,820,700 -11.92(-1.54%)
Jul 07, 2004 762.17 771.66 757.28 771.66 89,530,200 +3.41(+0.44%)
Jul 06, 2004 757.89 769.07 757.89 768.25 127,861,296 +23.23(+3.12%)
Jul 05, 2004 728.58 745.02 726.45 745.02 123,671,400 +0.00(+0.00%)
Jul 02, 2004 728.58 745.02 726.45 745.02 123,671,400 +15.22(+2.09%)
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.