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 (%)
Dec 28, 2001 378.29 379.97 376.56 379.97 27,945,200 +2.00(+0.53%)
Dec 27, 2001 378.25 378.37 376.87 377.97 17,472,600 +0.14(+0.04%)
Dec 21, 2001 375.56 377.83 374.23 377.83 19,638,200 +2.75(+0.73%)
Dec 20, 2001 375.58 376.69 371.80 375.07 22,754,600 +0.38(+0.10%)
Dec 14, 2001 373.35 375.34 373.00 374.69 49,593,600 +1.84(+0.49%)
Dec 13, 2001 371.25 373.49 370.84 372.85 24,059,800 +1.61(+0.43%)
Dec 12, 2001 372.64 372.64 368.46 371.25 30,287,000 -2.62(-0.70%)
Dec 11, 2001 377.26 378.09 371.23 373.86 143,507,600 -5.49(-1.45%)
Dec 07, 2001 379.23 380.46 377.00 379.36 34,802,200 +1.41(+0.37%)
Dec 06, 2001 377.56 379.56 377.10 377.94 22,916,800 +0.38(+0.10%)
Dec 05, 2001 380.64 381.03 376.22 377.56 47,717,400 -3.24(-0.85%)
Dec 04, 2001 380.20 382.07 379.13 380.80 35,798,800 +0.61(+0.16%)
Nov 30, 2001 382.93 383.48 378.19 380.19 0 -2.71(-0.71%)
Nov 29, 2001 380.98 383.41 379.97 382.90 55,040,600 +1.93(+0.51%)
Nov 28, 2001 381.54 383.18 378.15 380.98 49,328,800 -0.45(-0.12%)
Nov 27, 2001 383.19 384.58 378.72 381.43 37,142,600 +0.59(+0.16%)
Nov 23, 2001 382.10 382.10 378.99 380.83 33,521,800 -1.26(-0.33%)
Nov 22, 2001 383.20 384.85 379.58 382.09 51,933,200 +0.26(+0.07%)
Nov 21, 2001 383.56 386.34 380.67 381.84 54,012,800 -0.95(-0.25%)
Nov 20, 2001 378.20 382.79 377.50 382.79 45,770,200 +4.41(+1.17%)
Nov 16, 2001 373.13 378.93 372.68 378.38 54,669,000 +5.59(+1.50%)
Nov 15, 2001 369.97 373.25 369.92 372.79 38,402,800 +3.54(+0.96%)
Nov 14, 2001 370.28 370.28 366.01 369.25 53,075,300 -2.11(-0.57%)
Nov 13, 2001 377.10 377.11 368.62 371.36 24,364,700 -10.47(-2.74%)
Nov 09, 2001 377.29 381.84 376.92 381.84 36,228,100 +4.79(+1.27%)
Nov 08, 2001 375.99 378.29 375.07 377.05 36,455,200 +1.62(+0.43%)
Nov 07, 2001 375.60 376.33 373.12 375.43 55,291,800 +0.21(+0.06%)
Nov 06, 2001 379.72 379.72 373.34 375.21 23,625,300 -6.79(-1.78%)
Nov 02, 2001 383.98 384.38 380.53 382.00 68,742,400 -1.74(-0.45%)
Nov 01, 2001 377.97 384.31 376.84 383.74 38,764,000 +5.37(+1.42%)
Oct 31, 2001 382.39 382.39 375.99 378.36 33,876,800 -5.97(-1.55%)
Oct 30, 2001 388.11 389.48 381.89 384.33 23,303,000 -3.49(-0.90%)
Oct 26, 2001 389.90 389.90 385.90 387.82 21,744,800 -2.61(-0.67%)
Oct 25, 2001 385.75 390.44 385.50 390.44 20,124,400 +4.47(+1.16%)
Oct 24, 2001 392.31 392.89 385.14 385.96 38,581,400 -5.82(-1.49%)
Oct 23, 2001 392.53 394.72 391.46 391.79 50,748,600 +0.03(+0.01%)
Oct 22, 2001 387.59 391.76 385.55 391.76 51,187,900 +3.91(+1.01%)
Oct 19, 2001 384.69 387.85 384.06 387.85 42,500,900 +2.69(+0.70%)
Oct 18, 2001 381.25 385.17 379.98 385.17 45,725,800 +3.80(+1.00%)
Oct 17, 2001 379.02 381.37 376.82 381.37 26,178,100 +2.49(+0.66%)
Oct 16, 2001 378.60 379.70 376.40 378.88 20,973,800 +0.28(+0.07%)
Oct 12, 2001 371.03 379.11 371.03 378.60 41,773,200 +8.01(+2.16%)
Oct 11, 2001 369.56 372.63 369.56 370.59 35,116,100 +2.29(+0.62%)
Oct 10, 2001 369.34 371.16 367.47 368.30 0 -1.50(-0.41%)
Oct 09, 2001 367.02 371.83 366.69 369.80 54,101,800 +2.72(+0.74%)
Oct 08, 2001 375.12 375.12 362.46 367.07 66,696,000 -14.52(-3.80%)
Oct 05, 2001 381.53 382.66 378.17 381.59 38,337,200 +0.35(+0.09%)
Oct 04, 2001 373.07 381.24 371.87 381.24 52,270,500 +9.75(+2.63%)
Oct 03, 2001 377.23 377.44 361.67 371.49 51,599,300 -5.74(-1.52%)
Oct 02, 2001 388.03 388.03 375.15 377.23 40,088,700 -11.44(-2.94%)
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.