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 (%)
Sep 30, 2011 41.37 42.20 40.68 40.75 9,891,500 -1.48(-3.50%)
Sep 29, 2011 42.02 42.23 41.19 42.23 8,496,400 +0.83(+2.00%)
Sep 28, 2011 42.79 43.08 41.22 41.40 10,628,500 -1.17(-2.75%)
Sep 27, 2011 43.88 44.00 42.24 42.57 10,090,500 -0.39(-0.91%)
Sep 26, 2011 43.30 43.59 42.53 42.96 8,648,300 -0.02(-0.05%)
Sep 23, 2011 42.67 43.68 42.56 42.98 10,965,700 -0.01(-0.02%)
Sep 22, 2011 43.21 43.29 42.03 42.99 19,471,900 -0.97(-2.21%)
Sep 21, 2011 44.91 45.45 43.91 43.96 12,823,200 -1.09(-2.42%)
Sep 20, 2011 45.01 45.50 44.77 45.05 17,913,700 +0.30(+0.67%)
Sep 19, 2011 45.71 46.18 44.17 44.75 46,704,500 +1.05(+2.40%)
Sep 16, 2011 42.62 45.85 42.17 43.70 33,573,700 +1.32(+3.11%)
Sep 15, 2011 41.86 42.52 41.68 42.38 6,019,900 +1.04(+2.52%)
Sep 14, 2011 41.47 41.85 40.84 41.34 7,063,000 +0.07(+0.17%)
Sep 13, 2011 40.49 41.48 40.14 41.27 7,415,000 +0.99(+2.46%)
Sep 12, 2011 39.02 40.31 38.88 40.28 9,412,700 +0.60(+1.51%)
Sep 09, 2011 39.70 40.13 39.05 39.68 8,504,800 -0.62(-1.54%)
Sep 08, 2011 40.36 40.87 40.04 40.30 5,666,800 -0.43(-1.06%)
Sep 07, 2011 40.52 40.92 40.34 40.73 7,580,400 +0.93(+2.34%)
Sep 06, 2011 38.51 39.88 38.21 39.80 8,039,200 +0.07(+0.18%)
Sep 02, 2011 40.24 40.32 39.60 39.73 4,973,400 -1.58(-3.82%)
Sep 01, 2011 41.64 42.17 41.22 41.31 5,667,200 +9.43(+29.58%)
Aug 31, 2011 31.67 32.58 31.53 31.88 7,441,261 +0.49(+1.56%)
Aug 30, 2011 31.41 31.62 30.88 31.39 5,106,223 -0.13(-0.41%)
Aug 29, 2011 30.72 31.54 30.72 31.52 4,560,604 -8.85(-21.92%)
Aug 26, 2011 39.57 40.68 38.64 40.37 4,610,400 +0.57(+1.43%)
Aug 25, 2011 40.49 41.02 39.53 39.80 6,994,100 -0.34(-0.85%)
Aug 24, 2011 39.60 40.41 39.41 40.14 6,420,700 +0.42(+1.06%)
Aug 23, 2011 38.17 39.75 37.92 39.72 6,503,000 +1.71(+4.50%)
Aug 22, 2011 38.71 38.84 37.59 38.01 4,834,000 +0.18(+0.48%)
Aug 19, 2011 38.08 39.10 37.51 37.83 11,710,400 -0.86(-2.22%)
Aug 18, 2011 40.31 40.46 38.06 38.69 12,465,700 +6.80(+21.32%)
Aug 17, 2011 32.47 32.79 31.48 31.89 4,464,445 -9.47(-22.90%)
Aug 16, 2011 40.96 41.77 40.78 41.36 8,261,800 -0.05(-0.12%)
Aug 15, 2011 41.48 42.09 41.00 41.41 10,262,800 +0.83(+2.05%)
Aug 12, 2011 41.10 41.12 40.24 40.58 9,059,900 -0.02(-0.05%)
Aug 11, 2011 38.46 41.25 38.00 40.60 11,657,000 +2.48(+6.51%)
Aug 10, 2011 39.26 40.50 37.97 38.12 16,027,100 -1.88(-4.70%)
Aug 09, 2011 38.60 40.09 37.39 40.00 17,812,800 +2.19(+5.79%)
Aug 08, 2011 40.42 40.68 37.73 37.81 16,918,900 -3.57(-8.63%)
Aug 05, 2011 42.09 42.29 40.44 41.38 10,445,000 -0.24(-0.58%)
Aug 04, 2011 43.12 43.17 41.60 41.62 12,888,100 -2.14(-4.89%)
Aug 03, 2011 42.82 43.80 42.20 43.76 10,906,800 +1.03(+2.41%)
Aug 02, 2011 43.99 44.39 42.69 42.73 9,137,800 -1.72(-3.87%)
Aug 01, 2011 44.74 44.78 43.65 44.45 6,958,900 +0.16(+0.36%)
Jul 29, 2011 44.44 44.92 43.90 44.29 8,290,400 -0.48(-1.07%)
Jul 28, 2011 45.51 45.93 44.20 44.77 11,991,800 +0.03(+0.07%)
Jul 27, 2011 46.36 46.36 44.70 44.74 10,186,900 -1.89(-4.05%)
Jul 26, 2011 47.44 47.44 46.47 46.63 5,943,300 -0.82(-1.73%)
Jul 25, 2011 47.05 47.81 46.96 47.45 5,199,600 +0.07(+0.15%)
Jul 22, 2011 47.39 47.54 46.99 47.38 4,276,200 -0.12(-0.25%)
Jul 21, 2011 47.59 47.87 47.17 47.50 7,333,700 +0.07(+0.15%)
Jul 20, 2011 47.62 47.74 47.28 47.43 3,062,600 -0.03(-0.06%)
Jul 19, 2011 47.24 47.70 47.04 47.46 5,314,300 +0.62(+1.32%)
Jul 18, 2011 47.52 47.52 46.58 46.84 6,318,800 -0.65(-1.37%)
Jul 15, 2011 48.15 48.15 47.47 47.49 8,379,800 -0.55(-1.14%)
Jul 14, 2011 48.44 48.75 47.86 48.04 5,233,000 -0.28(-0.58%)
Jul 13, 2011 48.83 48.87 48.18 48.32 7,240,700 -0.32(-0.66%)
Jul 12, 2011 48.80 48.88 48.38 48.64 4,928,700 -0.29(-0.59%)
Jul 11, 2011 49.14 49.18 48.62 48.93 4,258,400 -0.81(-1.63%)
Jul 08, 2011 49.70 49.82 49.30 49.74 4,971,800 -0.35(-0.70%)
Jul 07, 2011 49.94 50.59 49.66 50.09 7,828,900 +0.39(+0.78%)
Jul 06, 2011 49.52 49.99 49.29 49.70 6,361,500 +0.01(+0.02%)
Jul 05, 2011 49.50 49.91 49.34 49.69 5,729,700 +0.11(+0.22%)
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.