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 (%)
Aug 31, 2005 27.55 27.85 27.40 27.83 4,215,800 +0.15(+0.54%)
Aug 30, 2005 27.70 27.77 27.47 27.68 4,148,100 -0.09(-0.32%)
Aug 29, 2005 27.78 27.92 27.72 27.77 2,971,000 -0.09(-0.32%)
Aug 26, 2005 28.00 28.03 27.81 27.86 4,274,000 -0.14(-0.50%)
Aug 25, 2005 28.27 28.30 27.92 28.00 3,832,000 -0.16(-0.57%)
Aug 24, 2005 28.37 28.63 28.12 28.16 2,607,300 -0.16(-0.56%)
Aug 23, 2005 28.69 28.94 28.30 28.32 4,114,600 -0.37(-1.29%)
Aug 22, 2005 28.83 29.11 28.55 28.69 3,213,100 +0.04(+0.14%)
Aug 19, 2005 28.30 28.91 28.22 28.65 3,210,500 +0.54(+1.92%)
Aug 18, 2005 28.30 28.42 28.04 28.11 3,930,600 -0.16(-0.57%)
Aug 17, 2005 28.23 28.80 28.20 28.27 4,157,400 -0.02(-0.07%)
Aug 16, 2005 28.52 28.73 28.25 28.29 3,404,600 -0.26(-0.91%)
Aug 15, 2005 28.39 28.63 28.15 28.55 3,654,100 +0.16(+0.56%)
Aug 12, 2005 28.60 28.61 28.09 28.39 3,085,900 -0.21(-0.73%)
Aug 11, 2005 28.49 28.60 28.17 28.60 4,619,500 +0.25(+0.88%)
Aug 10, 2005 28.21 28.65 28.05 28.35 6,989,200 +0.32(+1.14%)
Aug 09, 2005 27.31 28.25 27.18 28.03 9,366,100 +0.93(+3.43%)
Aug 08, 2005 27.19 27.43 27.01 27.10 5,214,300 +0.10(+0.37%)
Aug 05, 2005 27.45 27.50 26.97 27.00 6,146,500 -0.48(-1.75%)
Aug 04, 2005 27.41 27.60 27.41 27.48 10,793,300 +0.05(+0.18%)
Aug 03, 2005 27.95 27.97 27.43 27.43 12,649,500 -0.43(-1.54%)
Aug 02, 2005 28.01 28.25 27.74 27.86 40,195,500 -2.96(-9.60%)
Aug 01, 2005 30.62 30.97 30.11 30.82 3,844,400 +0.35(+1.15%)
Jul 29, 2005 30.66 30.97 30.44 30.47 2,357,100 -0.32(-1.04%)
Jul 28, 2005 30.50 30.95 30.32 30.79 2,909,400 +0.25(+0.82%)
Jul 27, 2005 30.32 30.60 30.14 30.54 3,647,400 +0.22(+0.73%)
Jul 26, 2005 30.00 30.51 30.00 30.32 3,002,900 +0.35(+1.17%)
Jul 25, 2005 30.60 30.61 29.84 29.97 2,866,500 -0.63(-2.06%)
Jul 22, 2005 30.68 30.93 30.48 30.60 3,013,800 -0.13(-0.42%)
Jul 21, 2005 30.86 31.07 30.66 30.73 1,869,700 -0.23(-0.74%)
Jul 20, 2005 30.64 31.08 30.44 30.96 2,509,600 +0.08(+0.26%)
Jul 19, 2005 30.08 30.93 30.04 30.88 3,627,300 +1.09(+3.66%)
Jul 18, 2005 30.07 30.10 29.78 29.79 2,550,900 -0.37(-1.23%)
Jul 15, 2005 30.28 30.28 29.98 30.16 2,093,200 -0.12(-0.40%)
Jul 14, 2005 30.24 30.37 29.97 30.28 3,740,800 +0.38(+1.27%)
Jul 13, 2005 30.00 30.11 29.81 29.90 4,856,000 -0.03(-0.10%)
Jul 12, 2005 30.00 30.19 29.83 29.93 3,093,800 -0.08(-0.27%)
Jul 11, 2005 30.23 30.24 29.90 30.01 3,343,600 -0.03(-0.10%)
Jul 08, 2005 29.49 30.12 29.40 30.04 2,869,000 +0.49(+1.66%)
Jul 07, 2005 29.58 29.59 29.02 29.55 3,245,900 -0.09(-0.30%)
Jul 06, 2005 29.50 29.85 29.39 29.64 4,228,000 +0.29(+0.99%)
Jul 05, 2005 28.92 29.63 28.82 29.35 2,590,200 +0.24(+0.82%)
Jul 01, 2005 29.31 29.50 29.01 29.11 2,993,600 -0.09(-0.31%)
Jun 30, 2005 29.50 29.64 29.13 29.20 3,944,900 -0.11(-0.38%)
Jun 29, 2005 29.83 30.00 29.31 29.31 3,887,900 -0.71(-2.37%)
Jun 28, 2005 29.95 30.08 29.81 30.02 2,621,600 +0.26(+0.87%)
Jun 27, 2005 29.81 30.04 29.59 29.76 4,955,300 -0.17(-0.57%)
Jun 24, 2005 30.67 30.70 29.93 29.93 6,499,300 -0.82(-2.67%)
Jun 23, 2005 30.90 31.18 30.64 30.75 4,534,400 -0.19(-0.61%)
Jun 22, 2005 30.75 31.01 30.52 30.94 4,466,500 +0.37(+1.21%)
Jun 21, 2005 30.73 30.91 30.43 30.57 3,026,100 -0.24(-0.78%)
Jun 20, 2005 30.71 30.98 30.62 30.81 2,540,100 -0.19(-0.61%)
Jun 17, 2005 31.25 31.29 30.87 31.00 5,187,700 +0.09(+0.29%)
Jun 16, 2005 30.68 31.05 30.51 30.91 3,368,300 +0.29(+0.95%)
Jun 15, 2005 30.28 30.74 30.06 30.62 3,779,400 +0.35(+1.16%)
Jun 14, 2005 30.33 30.64 30.22 30.27 4,179,000 -0.06(-0.20%)
Jun 13, 2005 30.32 30.37 29.86 30.33 5,232,400 -0.02(-0.07%)
Jun 10, 2005 29.35 30.45 29.34 30.35 5,530,600 +1.12(+3.83%)
Jun 09, 2005 28.91 29.33 28.91 29.23 3,779,800 +0.33(+1.14%)
Jun 08, 2005 29.43 29.44 28.88 28.90 2,652,300 -0.41(-1.40%)
Jun 07, 2005 28.93 29.88 28.77 29.31 6,312,900 +0.54(+1.88%)
Jun 06, 2005 28.53 28.87 28.42 28.77 2,849,200 +0.12(+0.42%)
Jun 03, 2005 28.77 28.85 28.57 28.65 2,692,500 -0.10(-0.35%)
Jun 02, 2005 28.90 28.99 28.74 28.75 4,534,100 -0.14(-0.48%)
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.