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 (%)
Jul 31, 2014 47.84 47.97 47.08 47.24 3,010,606 -0.97(-2.01%)
Jul 30, 2014 48.65 48.79 47.88 48.21 3,273,436 -0.23(-0.47%)
Jul 29, 2014 48.66 48.88 48.44 48.44 3,256,929 -0.21(-0.43%)
Jul 28, 2014 48.51 48.66 48.07 48.65 2,554,255 +3.44(+7.61%)
Jul 25, 2014 44.99 45.85 44.99 45.21 3,462,900 +0.40(+0.89%)
Jul 24, 2014 44.91 45.22 44.75 44.81 2,230,200 -0.11(-0.24%)
Jul 23, 2014 45.12 45.26 44.87 44.92 2,413,900 -0.39(-0.86%)
Jul 22, 2014 45.64 45.84 45.30 45.31 2,442,500 -0.05(-0.11%)
Jul 21, 2014 45.23 45.43 44.93 45.36 2,048,300 +0.12(+0.27%)
Jul 18, 2014 44.79 45.26 44.69 45.24 1,449,000 +0.58(+1.30%)
Jul 17, 2014 45.06 45.48 44.63 44.66 2,130,000 -0.79(-1.74%)
Jul 16, 2014 45.57 45.73 45.30 45.45 2,072,000 +0.05(+0.11%)
Jul 15, 2014 45.28 45.67 45.16 45.40 2,404,100 +0.13(+0.29%)
Jul 14, 2014 45.50 45.76 45.24 45.27 2,135,500 -0.03(-0.07%)
Jul 11, 2014 44.86 45.42 44.86 45.30 2,103,600 +0.48(+1.07%)
Jul 10, 2014 44.72 45.04 44.54 44.82 2,414,300 -5.91(-11.65%)
Jul 09, 2014 50.65 50.90 50.45 50.73 2,896,093 +5.69(+12.63%)
Jul 08, 2014 45.26 45.42 44.97 45.04 3,211,400 -0.29(-0.64%)
Jul 07, 2014 45.78 45.78 45.22 45.33 2,156,400 -0.62(-1.35%)
Jul 03, 2014 45.67 46.06 45.66 45.95 1,296,000 +0.33(+0.72%)
Jul 02, 2014 45.72 45.98 45.40 45.62 2,265,400 -0.26(-0.57%)
Jul 01, 2014 45.69 46.09 45.63 45.88 1,959,000 +0.28(+0.61%)
Jun 30, 2014 45.21 45.74 44.84 45.60 6,427,700 +0.22(+0.48%)
Jun 27, 2014 45.65 46.02 44.89 45.38 24,235,400 -0.25(-0.55%)
Jun 26, 2014 45.86 45.86 45.33 45.63 3,191,600 -0.20(-0.44%)
Jun 25, 2014 45.45 45.90 45.09 45.83 3,622,200 +0.24(+0.53%)
Jun 24, 2014 45.92 46.09 45.55 45.59 2,890,500 -0.38(-0.83%)
Jun 23, 2014 46.23 46.29 45.80 45.97 3,167,500 -0.26(-0.56%)
Jun 20, 2014 46.58 46.58 46.08 46.23 4,616,400 -0.23(-0.50%)
Jun 19, 2014 46.18 46.64 45.99 46.46 3,731,400 +0.26(+0.56%)
Jun 18, 2014 45.84 46.26 45.62 46.20 2,481,000 +0.20(+0.43%)
Jun 17, 2014 45.25 46.08 45.21 46.00 3,358,700 +0.63(+1.39%)
Jun 16, 2014 44.71 45.59 44.71 45.37 3,408,000 +0.62(+1.39%)
Jun 13, 2014 44.63 44.84 44.36 44.75 1,637,200 +0.14(+0.31%)
Jun 12, 2014 44.67 44.86 44.48 44.61 2,499,200 -0.05(-0.11%)
Jun 11, 2014 44.48 44.75 44.32 44.66 1,833,200 +0.08(+0.18%)
Jun 10, 2014 44.76 44.91 44.44 44.58 2,209,700 -0.26(-0.58%)
Jun 09, 2014 44.51 45.00 44.42 44.84 1,646,700 +0.41(+0.92%)
Jun 06, 2014 44.09 44.44 44.09 44.43 2,475,400 +0.55(+1.25%)
Jun 05, 2014 43.87 44.09 43.57 43.88 2,141,000 +0.15(+0.34%)
Jun 04, 2014 43.28 43.93 43.18 43.73 2,733,700 +0.45(+1.04%)
Jun 03, 2014 43.54 43.74 43.11 43.28 3,091,200 -0.46(-1.05%)
Jun 02, 2014 43.64 43.93 43.28 43.74 2,576,300 +0.10(+0.23%)
May 30, 2014 43.64 43.81 43.54 43.64 2,907,300 -0.06(-0.14%)
May 29, 2014 43.73 43.86 43.36 43.70 2,562,700 -0.02(-0.05%)
May 28, 2014 43.77 44.26 43.69 43.72 2,560,600 -5.14(-10.52%)
May 27, 2014 48.47 48.93 48.45 48.86 4,614,401 +5.57(+12.87%)
May 23, 2014 42.86 43.38 42.74 43.29 1,628,700 +0.52(+1.22%)
May 22, 2014 42.70 43.07 42.62 42.77 3,271,400 +0.14(+0.33%)
May 21, 2014 42.95 43.15 42.48 42.63 2,814,900 -0.13(-0.30%)
May 20, 2014 43.10 43.26 42.59 42.76 2,108,800 -0.41(-0.95%)
May 19, 2014 42.54 43.24 42.47 43.17 1,683,400 +0.51(+1.20%)
May 16, 2014 42.37 42.68 42.24 42.66 1,792,600 +0.20(+0.47%)
May 15, 2014 42.58 42.60 42.02 42.46 1,471,900 -0.28(-0.66%)
May 14, 2014 42.96 43.06 42.71 42.74 1,929,300 -0.20(-0.47%)
May 13, 2014 43.03 43.42 42.92 42.94 2,312,500 -0.11(-0.26%)
May 12, 2014 41.91 43.26 41.89 43.05 6,148,700 +1.46(+3.51%)
May 09, 2014 41.23 41.71 41.11 41.59 2,774,000 +0.33(+0.80%)
May 08, 2014 41.04 41.57 40.92 41.26 2,439,300 +0.22(+0.54%)
May 07, 2014 40.75 41.06 40.59 41.04 2,696,200 +0.43(+1.06%)
May 06, 2014 40.69 40.90 40.52 40.61 2,496,800 -0.11(-0.27%)
May 05, 2014 40.54 40.78 40.15 40.72 3,383,800 -0.09(-0.22%)
May 02, 2014 40.81 41.24 40.70 40.81 2,093,800 -4.37(-9.67%)
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.