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 (%)
Feb 28, 2001 432.15 435.13 429.68 433.31 31,159,100 +1.16(+0.27%)
Feb 27, 2001 438.17 438.17 429.66 432.15 23,562,500 -4.88(-1.12%)
Feb 23, 2001 440.43 440.43 435.70 437.03 28,502,400 -2.87(-0.65%)
Feb 22, 2001 434.18 442.52 434.18 439.90 49,968,300 +6.22(+1.43%)
Feb 21, 2001 435.34 436.31 431.80 433.68 36,173,500 -1.46(-0.34%)
Feb 20, 2001 430.54 436.95 429.94 435.14 34,514,900 -5.08(-1.15%)
Feb 16, 2001 427.70 441.02 427.70 440.22 97,893,904 +17.01(+4.02%)
Feb 15, 2001 425.49 425.49 420.81 423.21 168,403,200 -2.96(-0.69%)
Feb 14, 2001 424.46 428.62 424.28 426.17 60,703,400 +1.71(+0.40%)
Feb 13, 2001 427.91 427.91 421.44 424.46 36,114,000 -16.31(-3.70%)
Feb 09, 2001 444.16 445.45 438.12 440.78 66,526,800 -3.56(-0.80%)
Feb 08, 2001 449.38 449.38 438.67 444.33 67,505,200 -5.78(-1.28%)
Feb 07, 2001 456.65 456.65 447.70 450.11 89,806,400 -8.84(-1.93%)
Feb 06, 2001 461.13 469.81 456.33 458.95 52,984,300 +28.37(+6.59%)
Feb 02, 2001 426.27 430.89 422.30 430.58 74,252,400 +4.97(+1.17%)
Feb 01, 2001 416.85 425.61 416.18 425.61 98,486,000 +9.29(+2.23%)
Jan 31, 2001 413.05 416.32 413.05 416.32 38,959,100 +3.27(+0.79%)
Jan 30, 2001 416.00 416.00 408.50 413.05 31,202,300 -4.08(-0.98%)
Jan 26, 2001 417.00 418.29 415.54 417.13 31,013,100 +0.16(+0.04%)
Jan 25, 2001 415.55 416.97 413.87 416.97 13,791,400 +1.22(+0.29%)
Jan 24, 2001 415.68 416.58 413.66 415.74 28,370,100 -2.17(-0.52%)
Jan 23, 2001 412.59 417.91 412.59 417.91 36,241,900 +1.56(+0.38%)
Jan 19, 2001 416.03 417.59 414.12 416.35 89,920,304 +1.68(+0.41%)
Jan 18, 2001 415.84 418.40 410.40 414.67 38,758,000 -0.42(-0.10%)
Jan 17, 2001 411.98 415.21 411.98 415.09 95,101,904 +3.11(+0.76%)
Jan 16, 2001 407.69 412.81 407.69 411.98 54,630,300 +1.60(+0.39%)
Jan 12, 2001 416.94 416.94 408.08 410.38 28,157,600 -7.14(-1.71%)
Jan 11, 2001 415.33 418.23 414.59 417.52 42,180,000 +2.25(+0.54%)
Jan 10, 2001 415.77 418.97 412.96 415.27 43,714,300 -0.49(-0.12%)
Jan 09, 2001 418.75 418.75 413.15 415.77 36,662,200 +5.94(+1.45%)
Jan 05, 2001 407.27 409.96 405.27 409.83 32,892,700 +4.00(+0.99%)
Jan 04, 2001 409.60 409.60 402.38 405.83 0 -4.38(-1.07%)
Jan 03, 2001 415.37 415.37 407.60 410.20 0 -4.90(-1.18%)
Dec 22, 2000 414.53 415.18 410.94 415.10 20,597,900 +0.23(+0.06%)
Dec 21, 2000 418.89 420.54 412.04 414.87 23,101,800 -3.91(-0.93%)
Dec 20, 2000 418.57 420.44 416.63 418.78 24,573,800 +0.23(+0.05%)
Dec 19, 2000 423.78 424.73 416.08 418.55 28,560,200 -0.64(-0.15%)
Dec 15, 2000 420.19 423.66 416.22 419.20 25,848,500 -1.24(-0.30%)
Dec 14, 2000 415.24 420.44 414.58 420.44 25,848,500 +5.26(+1.27%)
Dec 13, 2000 421.92 423.75 412.66 415.18 28,272,600 -6.30(-1.49%)
Dec 12, 2000 432.16 432.16 419.52 421.47 45,993,300 -14.17(-3.25%)
Dec 08, 2000 432.79 435.64 430.77 435.64 68,596,096 +1.92(+0.44%)
Dec 07, 2000 433.93 435.29 431.76 433.72 40,173,800 +2.29(+0.53%)
Dec 06, 2000 429.66 431.44 428.43 431.44 46,791,300 +1.53(+0.36%)
Dec 05, 2000 427.59 431.14 427.59 429.90 30,009,400 +0.69(+0.16%)
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.