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 02, 2016 45.45 45.45 45.45 0 +0.41(+0.91%)
Sep 01, 2016 43.96 45.04 43.88 45.04 8,749,587 +1.16(+2.64%)
Aug 31, 2016 43.94 44.61 43.77 43.88 6,838,619 -0.15(-0.34%)
Aug 30, 2016 44.31 44.36 43.92 44.03 7,873,824 -0.28(-0.63%)
Aug 29, 2016 43.81 44.49 43.78 44.31 7,082,393 +0.42(+0.96%)
Aug 26, 2016 44.07 44.46 43.88 43.89 5,816,608 -0.21(-0.48%)
Aug 25, 2016 44.22 44.50 44.05 44.10 14,072,328 -0.17(-0.38%)
Aug 24, 2016 45.00 45.04 44.01 44.27 12,812,092 -0.79(-1.75%)
Aug 23, 2016 44.59 45.42 44.52 45.06 16,169,740 +0.62(+1.40%)
Aug 22, 2016 45.00 45.02 44.35 44.44 9,435,648 -0.59(-1.31%)
Aug 19, 2016 44.73 45.24 44.64 45.03 6,037,936 +0.04(+0.09%)
Aug 18, 2016 44.09 45.03 44.09 44.99 6,101,398 +0.67(+1.51%)
Aug 17, 2016 44.09 44.37 43.75 44.32 6,542,227 +0.19(+0.43%)
Aug 16, 2016 44.02 44.44 43.80 44.13 5,614,756 -0.19(-0.43%)
Aug 15, 2016 44.08 44.43 43.95 44.32 3,575,027 +0.22(+0.50%)
Aug 12, 2016 44.56 44.56 43.84 44.10 4,509,344 -0.65(-1.45%)
Aug 11, 2016 44.96 45.00 44.46 44.75 4,580,202 -0.05(-0.11%)
Aug 10, 2016 44.66 44.97 44.63 44.80 3,104,249 -0.13(-0.29%)
Aug 09, 2016 45.12 45.27 44.73 44.93 4,035,286 -0.40(-0.88%)
Aug 08, 2016 45.52 45.76 45.22 45.33 3,521,331 -0.19(-0.42%)
Aug 05, 2016 45.25 45.55 45.17 45.52 3,818,393 +0.68(+1.52%)
Aug 04, 2016 45.04 45.31 44.60 44.84 3,439,920 -0.28(-0.62%)
Aug 03, 2016 44.89 45.17 44.56 45.12 5,103,818 -0.11(-0.24%)
Aug 02, 2016 45.74 45.83 45.01 45.23 4,226,401 -0.69(-1.50%)
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.