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, 2010 37.23 38.04 37.11 37.89 10,672,100 +0.17(+0.45%)
Nov 29, 2010 37.65 37.82 37.13 37.72 5,555,200 -0.17(-0.45%)
Nov 26, 2010 37.51 38.05 37.47 37.89 3,245,200 -3640.30(-98.97%)
Nov 24, 2010 3741 3741 3659 3678 2,443,561,472 -63.04(-1.69%)
Nov 23, 2010 3725 3743 3708 3741 1,161,302,272 +3703.18(+9732.40%)
Nov 22, 2010 37.63 38.07 37.36 38.05 6,866,100 +0.10(+0.26%)
Nov 19, 2010 37.77 37.96 37.33 37.95 6,966,500 +0.07(+0.18%)
Nov 18, 2010 37.75 37.99 37.56 37.88 7,552,500 +0.53(+1.42%)
Nov 17, 2010 37.30 37.53 37.18 37.35 6,805,900 +0.07(+0.19%)
Nov 16, 2010 37.25 37.84 37.17 37.28 11,989,100 +0.60(+1.64%)
Nov 15, 2010 36.68 37.09 36.48 36.68 3,049,860 -1.09(-2.89%)
Nov 12, 2010 38.12 38.39 37.59 37.77 6,779,000 -0.62(-1.62%)
Nov 11, 2010 38.72 38.88 38.26 38.39 6,206,000 -0.60(-1.54%)
Nov 10, 2010 39.29 39.43 38.79 38.99 6,552,400 -0.30(-0.76%)
Nov 09, 2010 39.90 40.20 38.55 39.29 16,262,700 +0.18(+0.46%)
Nov 08, 2010 38.67 39.15 38.52 39.11 6,964,800 +0.22(+0.57%)
Nov 05, 2010 39.37 39.40 38.73 38.89 8,688,900 -0.48(-1.22%)
Nov 04, 2010 39.31 39.46 38.92 39.37 6,175,700 +0.46(+1.18%)
Nov 03, 2010 38.91 39.07 38.27 38.91 3,948,600 +0.11(+0.28%)
Nov 02, 2010 38.35 38.87 38.35 38.80 4,972,200 +0.75(+1.97%)
Nov 01, 2010 38.48 38.86 37.86 38.05 6,067,400 -0.23(-0.60%)
Oct 29, 2010 38.18 38.41 38.00 38.28 6,157,900 -0.02(-0.05%)
Oct 28, 2010 38.11 38.35 37.85 38.30 4,586,500 +0.33(+0.87%)
Oct 27, 2010 37.97 38.12 37.62 37.97 4,559,500 -0.52(-1.35%)
Oct 26, 2010 38.68 38.82 38.27 38.49 6,226,300 -0.35(-0.90%)
Oct 25, 2010 38.71 39.04 38.53 38.84 7,808,700 +0.30(+0.78%)
Oct 22, 2010 38.40 38.67 38.16 38.54 5,114,700 +0.11(+0.29%)
Oct 21, 2010 38.13 38.63 37.98 38.43 5,953,200 +0.45(+1.18%)
Oct 20, 2010 37.38 38.10 37.37 37.98 5,102,800 +0.61(+1.63%)
Oct 19, 2010 37.47 37.72 37.18 37.37 11,978,100 -0.50(-1.32%)
Oct 18, 2010 37.90 38.05 37.64 37.87 4,548,400 -0.11(-0.29%)
Oct 15, 2010 38.19 38.28 37.72 37.98 8,986,300 +0.04(+0.11%)
Oct 14, 2010 37.59 37.94 37.35 37.94 9,211,200 +0.29(+0.77%)
Oct 13, 2010 37.19 37.86 36.64 37.65 14,017,400 +0.36(+0.97%)
Oct 12, 2010 37.27 37.54 36.93 37.29 10,510,500 +0.00(+0.00%)
Oct 11, 2010 37.22 37.44 36.98 37.29 8,512,400 -0.08(-0.21%)
Oct 08, 2010 37.13 37.52 36.91 37.37 9,995,300 +0.21(+0.57%)
Oct 07, 2010 37.53 37.62 36.76 37.16 12,235,700 -0.34(-0.91%)
Oct 06, 2010 37.58 37.90 37.45 37.50 11,175,200 -0.15(-0.40%)
Oct 05, 2010 36.53 37.78 36.51 37.65 12,019,500 +1.25(+3.43%)
Oct 04, 2010 37.24 37.38 36.28 36.40 11,751,600 -0.93(-2.49%)
Oct 01, 2010 36.88 37.49 36.79 37.33 9,642,900 +0.60(+1.63%)
Sep 30, 2010 37.38 37.58 36.37 36.73 14,940,800 -0.41(-1.10%)
Sep 29, 2010 37.33 37.52 37.03 37.14 12,765,500 -0.35(-0.93%)
Sep 28, 2010 37.69 38.06 37.32 37.49 34,480,200 -0.21(-0.56%)
Sep 27, 2010 38.14 38.42 37.66 37.70 10,169,100 -0.85(-2.20%)
Sep 24, 2010 38.58 39.02 38.46 38.55 8,363,000 +0.26(+0.68%)
Sep 23, 2010 38.65 38.92 38.18 38.29 6,030,500 -0.82(-2.10%)
Sep 22, 2010 39.14 39.36 38.74 39.11 6,217,900 -0.04(-0.10%)
Sep 21, 2010 39.51 39.67 38.83 39.15 9,765,200 -0.28(-0.71%)
Sep 20, 2010 39.55 39.71 39.18 39.43 9,474,500 +0.01(+0.03%)
Sep 17, 2010 39.31 39.44 38.86 39.42 11,984,000 +0.43(+1.10%)
Sep 16, 2010 38.99 39.19 38.82 38.99 5,862,000 -0.01(-0.03%)
Sep 15, 2010 38.02 39.10 38.02 39.00 10,940,400 +10.15(+35.18%)
Sep 14, 2010 29.15 29.19 28.84 28.85 2,910,051 -0.30(-1.03%)
Sep 13, 2010 28.79 29.41 28.79 29.15 3,654,712 +0.72(+2.53%)
Sep 10, 2010 28.45 28.68 28.23 28.43 2,988,591 +0.05(+0.18%)
Sep 09, 2010 28.33 28.85 28.32 28.38 4,611,774 +0.46(+1.65%)
Sep 08, 2010 28.11 28.17 27.77 27.92 4,111,206 -10.92(-28.12%)
Sep 07, 2010 38.60 38.97 38.46 38.84 10,337,300 +0.05(+0.13%)
Sep 03, 2010 38.91 39.25 38.73 38.79 9,419,800 +0.19(+0.49%)
Sep 02, 2010 38.30 38.66 38.22 38.60 8,185,200 +0.25(+0.65%)
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.