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 (%)
Nov 30, 2009 36.02 36.08 35.52 35.87 2,816,400 -0.13(-0.36%)
Nov 27, 2009 35.35 36.27 35.35 36.00 2,222,000 -0.47(-1.29%)
Nov 25, 2009 36.44 36.54 36.14 36.47 2,189,300 +0.28(+0.77%)
Nov 24, 2009 36.55 36.58 35.98 36.19 4,205,600 -0.31(-0.85%)
Nov 23, 2009 37.26 37.33 36.42 36.50 5,262,500 -0.36(-0.98%)
Nov 20, 2009 36.66 37.00 36.20 36.86 4,901,800 +0.25(+0.68%)
Nov 19, 2009 37.00 37.14 36.41 36.61 4,489,600 -0.47(-1.27%)
Nov 18, 2009 36.76 37.26 36.76 37.08 4,292,800 +0.19(+0.52%)
Nov 17, 2009 36.81 37.02 36.45 36.89 5,097,700 -0.09(-0.24%)
Nov 16, 2009 36.54 37.21 36.36 36.98 7,602,900 +0.48(+1.32%)
Nov 13, 2009 35.51 36.52 35.51 36.50 6,056,100 +0.93(+2.61%)
Nov 12, 2009 34.96 35.94 34.96 35.57 9,131,500 +0.69(+1.98%)
Nov 11, 2009 35.03 35.27 34.49 34.88 7,548,300 +0.03(+0.09%)
Nov 10, 2009 34.79 35.46 34.23 34.85 11,169,800 -0.54(-1.53%)
Nov 09, 2009 34.51 35.64 34.50 35.39 8,172,000 +1.12(+3.27%)
Nov 06, 2009 33.90 34.51 33.84 34.27 5,615,000 +0.03(+0.09%)
Nov 05, 2009 33.99 34.65 33.99 34.24 6,812,400 +0.46(+1.36%)
Nov 04, 2009 33.83 34.31 33.64 33.78 4,974,600 +0.14(+0.42%)
Nov 03, 2009 33.19 33.80 33.18 33.64 4,504,200 +0.11(+0.33%)
Nov 02, 2009 33.70 34.02 32.94 33.53 6,222,300 -0.02(-0.06%)
Oct 30, 2009 33.90 34.14 33.35 33.55 6,667,800 -0.41(-1.21%)
Oct 29, 2009 33.78 34.04 33.38 33.96 8,528,000 +0.35(+1.04%)
Oct 28, 2009 33.78 33.91 33.47 33.61 9,756,100 -0.61(-1.78%)
Oct 27, 2009 34.00 34.51 33.90 34.22 6,358,500 +0.33(+0.97%)
Oct 26, 2009 35.03 35.24 33.76 33.89 8,817,600 -1.23(-3.50%)
Oct 23, 2009 35.53 35.68 34.94 35.12 3,661,300 -0.37(-1.04%)
Oct 22, 2009 35.29 35.59 34.98 35.49 8,782,900 +0.13(+0.37%)
Oct 21, 2009 35.35 35.82 35.25 35.36 7,704,800 -0.18(-0.51%)
Oct 20, 2009 36.08 36.08 35.36 35.54 2,893,100 -0.37(-1.03%)
Oct 19, 2009 35.30 36.11 35.00 35.91 5,398,900 +0.79(+2.25%)
Oct 16, 2009 35.27 35.31 34.88 35.12 4,945,000 -0.42(-1.18%)
Oct 15, 2009 35.41 36.00 35.35 35.54 7,295,700 +0.05(+0.14%)
Oct 14, 2009 35.35 35.56 34.98 35.49 7,194,100 +0.46(+1.31%)
Oct 13, 2009 35.13 35.41 34.95 35.03 4,886,300 -0.09(-0.26%)
Oct 12, 2009 35.14 35.41 34.85 35.12 3,400,400 +0.06(+0.17%)
Oct 09, 2009 34.78 35.06 34.61 35.06 4,446,500 +0.32(+0.92%)
Oct 08, 2009 34.77 34.86 34.44 34.74 5,935,200 +0.35(+1.02%)
Oct 07, 2009 34.59 34.66 34.25 34.39 3,910,400 -0.26(-0.75%)
Oct 06, 2009 34.26 34.81 34.16 34.65 3,673,700 +0.73(+2.15%)
Oct 05, 2009 33.38 34.03 33.34 33.92 4,909,700 +0.60(+1.80%)
Oct 02, 2009 33.39 33.70 33.10 33.32 5,219,900 -0.43(-1.27%)
Oct 01, 2009 34.38 34.58 33.70 33.75 5,029,500 -0.73(-2.12%)
Sep 30, 2009 34.18 34.97 33.80 34.48 6,320,400 +0.33(+0.97%)
Sep 29, 2009 34.35 34.71 34.05 34.15 4,249,700 -0.22(-0.64%)
Sep 28, 2009 33.91 34.61 33.81 34.37 4,023,200 +0.39(+1.15%)
Sep 25, 2009 33.79 33.99 33.50 33.98 6,069,400 +0.10(+0.30%)
Sep 24, 2009 34.65 34.69 33.60 33.88 7,636,100 +7.86(+30.21%)
Sep 23, 2009 26.77 26.92 26.02 26.02 5,587,567 -0.63(-2.36%)
Sep 22, 2009 26.59 26.87 26.38 26.65 4,306,760 +0.42(+1.60%)
Sep 21, 2009 26.81 27.00 25.97 26.23 5,271,054 -1.15(-4.20%)
Sep 18, 2009 27.69 27.90 27.37 27.38 4,186,659 -6.79(-19.87%)
Sep 17, 2009 34.19 34.46 33.93 34.17 6,490,400 -0.26(-0.76%)
Sep 16, 2009 33.41 34.48 33.41 34.43 6,403,800 +0.93(+2.78%)
Sep 15, 2009 33.53 33.65 33.06 33.50 7,391,000 +0.06(+0.18%)
Sep 14, 2009 32.69 33.48 32.54 33.44 6,152,800 +0.50(+1.52%)
Sep 11, 2009 32.87 33.38 32.76 32.94 5,578,000 -0.35(-1.05%)
Sep 10, 2009 32.74 33.49 32.66 33.29 6,659,500 +0.66(+2.02%)
Sep 09, 2009 32.32 32.78 32.22 32.63 3,508,100 +0.30(+0.93%)
Sep 08, 2009 32.55 32.76 32.30 32.33 5,080,400 +0.18(+0.56%)
Sep 04, 2009 31.88 32.30 31.55 32.15 5,466,600 +0.44(+1.39%)
Sep 03, 2009 31.21 31.80 30.99 31.71 5,103,100 +0.62(+1.99%)
Sep 02, 2009 30.96 31.58 30.89 31.09 5,914,500 -0.09(-0.29%)
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.