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 (%)
Feb 27, 2004 777.17 779.47 772.40 776.02 83,176,600 -1.04(-0.13%)
Feb 26, 2004 778.87 780.58 774.05 777.05 105,112,600 -3.70(-0.47%)
Feb 25, 2004 794.92 794.92 777.45 780.75 30,333,300 -5.15(-0.66%)
Feb 19, 2004 777.46 786.16 777.46 785.91 58,656,700 +8.91(+1.15%)
Feb 18, 2004 775.14 777.32 771.96 777.00 33,680,000 +1.77(+0.23%)
Feb 17, 2004 773.12 775.23 767.57 775.23 79,039,696 +9.14(+1.19%)
Feb 13, 2004 770.02 773.35 761.92 766.08 128,112,896 -3.71(-0.48%)
Feb 12, 2004 767.16 772.12 765.15 769.79 102,934,600 +3.02(+0.39%)
Feb 11, 2004 767.24 770.44 765.04 766.77 64,839,300 -0.48(-0.06%)
Feb 10, 2004 761.11 767.25 761.11 767.25 28,284,900 +30.79(+4.18%)
Feb 06, 2004 732.06 736.47 727.73 736.47 67,287,400 +6.19(+0.85%)
Feb 05, 2004 732.79 736.46 727.71 730.27 139,319,808 -0.04(-0.01%)
Feb 04, 2004 748.49 748.49 725.22 730.32 121,915,296 -36.79(-4.80%)
Jan 29, 2004 772.03 778.83 765.55 767.11 82,342,800 -5.39(-0.70%)
Jan 28, 2004 786.88 788.25 764.89 772.49 88,478,200 -14.38(-1.83%)
Jan 27, 2004 782.54 786.87 776.39 786.87 36,036,800 +13.75(+1.78%)
Jan 21, 2004 767.92 773.12 767.29 773.12 60,248,100 +6.64(+0.87%)
Jan 20, 2004 770.33 775.52 761.57 766.48 149,044,800 +3.03(+0.40%)
Jan 16, 2004 756.70 764.04 756.70 763.45 69,748,800 +6.89(+0.91%)
Jan 15, 2004 742.06 756.56 739.79 756.56 66,287,500 +13.42(+1.81%)
Jan 14, 2004 744.01 745.32 738.09 743.14 112,460,496 +0.64(+0.09%)
Jan 13, 2004 750.72 750.72 738.43 742.51 143,202,400 +11.69(+1.60%)
Jan 09, 2004 709.36 730.82 709.36 730.82 113,613,504 +21.45(+3.02%)
Jan 08, 2004 723.91 723.92 705.84 709.37 135,838,304 -14.62(-2.02%)
Jan 07, 2004 728.72 738.16 717.83 723.99 97,970,000 -1.48(-0.20%)
Jan 06, 2004 706.37 725.47 706.37 725.47 59,154,500 +32.44(+4.68%)
Dec 30, 2003 679.79 693.03 679.74 693.03 36,949,300 +28.16(+4.23%)
Dec 19, 2003 655.70 664.89 655.70 664.88 59,389,000 +9.18(+1.40%)
Dec 18, 2003 654.89 657.71 652.69 655.70 89,202,096 -1.21(-0.18%)
Dec 17, 2003 657.54 657.54 652.47 656.91 60,903,000 -1.61(-0.24%)
Dec 16, 2003 658.78 660.22 651.67 658.52 115,749,696 +5.20(+0.80%)
Dec 12, 2003 645.62 653.32 643.77 653.32 78,165,296 +7.36(+1.14%)
Dec 11, 2003 644.38 645.96 640.74 645.96 96,605,400 +1.50(+0.23%)
Dec 10, 2003 647.70 648.01 641.22 644.46 150,458,400 -3.31(-0.51%)
Dec 09, 2003 635.66 647.77 633.88 647.77 73,374,200 +6.62(+1.03%)
Dec 05, 2003 643.86 643.86 639.22 641.15 190,806,208 -2.71(-0.42%)
Dec 04, 2003 632.08 644.16 631.37 643.86 136,809,504 +10.14(+1.60%)
Dec 03, 2003 630.77 635.91 629.52 633.73 121,034,496 +3.79(+0.60%)
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.