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 (%)
Jun 30, 2015 50.33 50.42 49.30 49.53 3,567,077 -0.32(-0.64%)
Jun 29, 2015 50.72 50.85 49.80 49.85 2,776,645 -1.26(-2.47%)
Jun 26, 2015 51.59 51.59 50.94 51.11 3,232,486 +0.05(+0.10%)
Jun 25, 2015 51.40 51.74 51.02 51.06 2,180,490 -0.09(-0.18%)
Jun 24, 2015 51.97 52.12 51.00 51.15 2,690,348 -0.86(-1.65%)
Jun 23, 2015 51.91 52.17 51.81 52.01 2,428,572 +0.21(+0.41%)
Jun 22, 2015 51.81 51.88 51.52 51.80 2,295,682 +0.44(+0.86%)
Jun 19, 2015 51.83 51.93 51.36 51.36 3,751,774 -0.60(-1.15%)
Jun 18, 2015 51.84 52.38 51.76 51.96 3,473,654 +0.12(+0.23%)
Jun 17, 2015 51.78 52.37 51.52 51.84 2,173,167 +0.15(+0.29%)
Jun 16, 2015 51.49 51.96 51.31 51.69 3,840,023 +0.11(+0.21%)
Jun 15, 2015 51.86 51.87 51.49 51.58 4,419,121 -0.77(-1.47%)
Jun 12, 2015 52.55 52.66 52.01 52.35 4,698,961 -0.62(-1.17%)
Jun 11, 2015 53.58 53.58 52.84 52.97 7,959,259 -0.62(-1.16%)
Jun 10, 2015 53.08 54.52 53.00 53.59 12,732,588 +2.03(+3.94%)
Jun 09, 2015 40.12 51.77 51.18 51.56 1,842,762 +0.01(+0.02%)
Jun 08, 2015 52.02 52.16 51.52 51.55 2,271,718 -0.63(-1.21%)
Jun 05, 2015 40.01 52.51 51.93 52.18 2,946,359 -0.36(-0.69%)
Jun 04, 2015 52.39 52.78 52.16 52.54 3,593,473 -0.33(-0.62%)
Jun 03, 2015 52.82 53.28 52.46 52.87 2,463,925 +0.07(+0.13%)
Jun 02, 2015 52.35 53.22 52.24 52.80 3,796,279 +0.10(+0.19%)
Jun 01, 2015 52.21 53.03 52.11 52.70 3,605,033 +0.68(+1.31%)
May 29, 2015 52.96 53.06 51.95 52.02 6,697,795 -0.98(-1.85%)
May 28, 2015 52.20 53.45 52.06 53.00 8,437,358 +1.54(+2.99%)
May 27, 2015 51.07 51.62 50.89 51.46 2,148,746 +0.42(+0.82%)
May 26, 2015 51.17 51.35 50.77 51.04 2,985,889 -0.19(-0.37%)
May 22, 2015 40.80 51.23 51.23 51.23 2,203,900 -0.07(-0.14%)
May 21, 2015 50.47 51.78 50.30 51.30 4,725,641 +0.79(+1.56%)
May 20, 2015 50.19 50.67 49.99 50.51 3,692,873 +0.52(+1.04%)
May 19, 2015 50.51 50.57 49.83 49.99 2,415,502 -0.47(-0.93%)
May 18, 2015 50.26 50.59 50.26 50.46 2,031,325 -0.02(-0.04%)
May 15, 2015 50.46 50.75 50.27 50.48 2,489,468 +0.03(+0.06%)
May 14, 2015 50.40 50.78 50.20 50.45 2,503,504 +0.49(+0.98%)
May 13, 2015 49.99 50.65 49.85 49.96 2,470,954 +0.02(+0.04%)
May 12, 2015 50.14 50.42 49.79 49.94 1,682,254 -0.40(-0.79%)
May 11, 2015 50.21 50.87 49.98 50.34 3,327,545 +0.12(+0.24%)
May 08, 2015 50.17 50.39 50.00 50.22 2,065,130 +0.62(+1.25%)
May 07, 2015 49.71 50.01 49.48 49.60 2,765,702 -0.01(-0.02%)
May 06, 2015 50.54 50.54 49.14 49.61 3,008,180 -0.57(-1.14%)
May 05, 2015 50.29 51.12 50.16 50.18 3,804,675 -0.88(-1.72%)
May 04, 2015 51.16 51.54 51.00 51.06 1,664,545 -0.04(-0.08%)
May 01, 2015 50.66 51.13 50.36 51.10 2,850,301 +0.72(+1.43%)
Apr 30, 2015 50.77 51.02 50.07 50.38 4,876,303 +10.37(+25.92%)
Apr 29, 2015 40.00 40.26 39.82 40.01 3,872,100 +0.04(+0.10%)
Apr 28, 2015 40.04 40.08 39.57 39.97 2,413,900 -0.04(-0.10%)
Apr 27, 2015 40.18 40.42 39.90 40.01 5,322,500 -0.03(-0.07%)
Apr 24, 2015 39.84 41.50 39.72 40.04 11,545,800 -2.55(-5.99%)
Apr 23, 2015 42.47 42.97 42.38 42.59 2,699,800 -0.01(-0.02%)
Apr 22, 2015 42.40 42.68 42.12 42.60 1,414,800 +0.03(+0.07%)
Apr 21, 2015 42.98 43.30 42.46 42.57 1,644,900 -0.17(-0.40%)
Apr 20, 2015 42.60 42.87 42.51 42.74 1,299,000 +0.31(+0.73%)
Apr 17, 2015 42.94 42.98 42.29 42.43 2,866,000 -0.88(-2.03%)
Apr 16, 2015 43.24 43.50 43.03 43.31 972,300 -0.06(-0.14%)
Apr 15, 2015 43.26 43.57 43.21 43.37 1,223,500 +0.15(+0.35%)
Apr 14, 2015 43.06 43.29 42.79 43.22 1,460,600 +0.07(+0.16%)
Apr 13, 2015 43.34 43.35 43.04 43.15 1,077,400 -0.30(-0.69%)
Apr 10, 2015 43.46 43.69 43.25 43.45 902,900 -0.01(-0.02%)
Apr 09, 2015 43.01 43.53 42.94 43.46 1,676,600 +0.45(+1.05%)
Apr 08, 2015 42.80 43.12 42.71 43.01 2,247,400 +0.21(+0.49%)
Apr 07, 2015 43.15 43.26 42.77 42.80 1,432,200 -0.39(-0.90%)
Apr 06, 2015 42.95 43.41 42.78 43.19 1,522,000 -0.14(-0.32%)
Apr 02, 2015 42.99 43.52 42.81 43.33 1,722,700 +0.25(+0.58%)
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.