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, 2012 28.45 28.69 28.27 28.37 2,853,200 -0.10(-0.35%)
Nov 29, 2012 28.44 28.70 28.38 28.47 4,848,500 +0.17(+0.60%)
Nov 28, 2012 27.43 28.31 27.35 28.30 3,605,000 +0.76(+2.76%)
Nov 27, 2012 27.70 27.99 27.50 27.54 2,560,300 -0.13(-0.47%)
Nov 26, 2012 27.50 27.68 27.27 27.67 2,916,300 +0.01(+0.04%)
Nov 23, 2012 27.21 27.88 27.21 27.66 1,805,000 -4284.71(-99.36%)
Nov 21, 2012 4329 4346 4290 4312 3,871,748,096 -1.07(-0.02%)
Nov 20, 2012 4342 4344 4296 4313 3,262,842,368 +4286.44(+15875.70%)
Nov 19, 2012 27.03 27.14 26.68 27.00 4,377,300 +1.91(+7.61%)
Nov 16, 2012 25.11 25.20 24.75 25.09 6,452,593 -1.41(-5.32%)
Nov 15, 2012 26.61 27.14 26.31 26.50 5,450,500 -0.11(-0.41%)
Nov 14, 2012 26.96 27.98 26.61 26.61 7,937,900 -0.72(-2.63%)
Nov 13, 2012 27.20 27.70 27.10 27.33 3,508,900 +1.79(+7.01%)
Nov 12, 2012 25.61 25.63 25.38 25.54 2,278,365 -2.02(-7.33%)
Nov 09, 2012 27.53 27.89 27.45 27.56 2,075,800 -0.04(-0.14%)
Nov 08, 2012 27.75 28.06 27.60 27.60 2,543,500 -0.17(-0.61%)
Nov 07, 2012 28.24 28.24 27.43 27.77 4,031,000 -0.78(-2.73%)
Nov 06, 2012 27.87 28.85 27.75 28.55 4,627,700 +0.79(+2.85%)
Nov 05, 2012 27.70 27.93 27.60 27.76 1,927,800 -0.05(-0.18%)
Nov 02, 2012 27.75 28.00 27.53 27.81 3,853,100 +0.16(+0.58%)
Nov 01, 2012 26.88 27.67 26.76 27.65 2,597,200 +0.78(+2.90%)
Oct 31, 2012 26.90 27.10 26.76 26.87 2,458,300 +0.00(+0.00%)
Oct 26, 2012 26.73 27.00 26.67 26.87 3,615,300 +0.09(+0.34%)
Oct 25, 2012 26.77 26.79 26.43 26.78 2,558,700 +0.26(+0.98%)
Oct 24, 2012 26.98 26.98 26.44 26.52 3,625,100 -0.30(-1.12%)
Oct 23, 2012 27.15 27.15 26.65 26.82 4,101,100 -0.58(-2.12%)
Oct 22, 2012 27.41 27.58 27.08 27.40 2,539,300 -0.18(-0.65%)
Oct 19, 2012 27.73 27.75 27.45 27.58 3,304,000 -0.26(-0.93%)
Oct 18, 2012 27.75 27.94 27.58 27.84 3,636,000 +0.00(+0.00%)
Oct 17, 2012 27.68 27.98 27.41 27.84 4,311,200 +0.07(+0.25%)
Oct 16, 2012 27.51 27.85 27.41 27.77 4,464,900 +0.38(+1.39%)
Oct 15, 2012 26.71 27.40 26.59 27.39 4,068,100 +0.31(+1.14%)
Oct 12, 2012 27.35 27.45 26.83 27.08 8,956,500 -0.38(-1.38%)
Oct 11, 2012 28.20 28.20 27.35 27.46 8,084,000 -0.65(-2.31%)
Oct 10, 2012 27.83 28.16 27.69 28.11 5,303,800 +0.04(+0.14%)
Oct 09, 2012 28.19 28.25 27.97 28.07 3,463,500 -0.10(-0.35%)
Oct 08, 2012 28.10 28.23 27.99 28.17 4,100,700 -0.04(-0.14%)
Oct 05, 2012 28.83 28.83 28.18 28.21 4,684,300 -0.49(-1.71%)
Oct 04, 2012 28.63 28.84 28.48 28.70 4,560,600 +0.03(+0.10%)
Oct 03, 2012 28.97 29.03 28.50 28.67 8,021,800 -0.31(-1.07%)
Oct 02, 2012 28.70 29.26 28.64 28.98 11,451,700 +0.48(+1.68%)
Oct 01, 2012 27.82 28.65 27.82 28.50 8,032,800 -27.76(-49.34%)
Sep 28, 2012 56.08 56.36 55.60 56.26 12,762,600 +0.21(+0.37%)
Sep 27, 2012 54.82 56.20 54.60 56.05 14,425,200 +1.38(+2.52%)
Sep 26, 2012 54.76 54.91 54.41 54.67 12,078,600 -0.14(-0.26%)
Sep 25, 2012 56.08 56.25 54.77 54.81 18,028,200 -1.33(-2.37%)
Sep 24, 2012 55.64 56.15 55.35 56.14 12,747,300 +0.11(+0.20%)
Sep 21, 2012 55.49 56.41 55.28 56.03 19,678,800 +0.71(+1.28%)
Sep 20, 2012 54.97 55.36 54.76 55.32 9,766,800 +0.16(+0.29%)
Sep 19, 2012 54.40 56.49 54.33 55.16 18,071,500 +0.76(+1.40%)
Sep 18, 2012 54.90 55.00 54.23 54.40 16,712,700 -0.50(-0.91%)
Sep 17, 2012 54.95 56.24 54.77 54.90 15,337,100 -0.34(-0.62%)
Sep 14, 2012 55.50 55.62 54.54 55.24 14,302,500 -0.41(-0.74%)
Sep 13, 2012 55.83 56.10 54.34 55.65 15,686,500 -0.56(-1.00%)
Sep 12, 2012 55.95 56.29 55.70 56.21 3,464,600 +0.52(+0.93%)
Sep 11, 2012 55.35 56.06 55.30 55.69 5,845,500 +0.09(+0.16%)
Sep 10, 2012 55.83 56.06 55.35 55.60 6,628,800 -1.03(-1.82%)
Sep 07, 2012 56.77 57.30 56.49 56.63 4,819,500 -0.13(-0.23%)
Sep 06, 2012 55.91 56.81 55.89 56.76 5,630,100 +1.22(+2.20%)
Sep 05, 2012 56.18 56.31 55.32 55.54 3,945,200 -0.54(-0.96%)
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.