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 (%)
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%)
Dec 01, 2000 425.30 429.21 424.23 429.21 36,715,200 +3.91(+0.92%)
Nov 30, 2000 426.36 426.36 422.18 425.30 20,431,900 -1.64(-0.38%)
Nov 29, 2000 430.04 430.04 424.48 426.94 20,431,900 -4.30(-1.00%)
Nov 28, 2000 434.30 435.59 428.10 431.24 23,369,700 -2.31(-0.53%)
Nov 24, 2000 431.79 435.70 429.57 433.55 48,630,600 +1.85(+0.43%)
Nov 23, 2000 425.40 434.08 425.40 431.70 53,235,000 +6.19(+1.45%)
Nov 22, 2000 428.08 428.08 423.86 425.52 36,195,800 -0.78(-0.18%)
Nov 21, 2000 421.12 426.94 421.07 426.29 49,884,300 +9.31(+2.23%)
Nov 17, 2000 418.68 419.95 416.34 416.98 33,604,200 -1.74(-0.42%)
Nov 16, 2000 426.58 428.56 417.47 418.72 41,018,200 -6.89(-1.62%)
Nov 15, 2000 423.69 427.27 420.38 425.61 43,331,400 +1.95(+0.46%)
Nov 14, 2000 426.84 426.84 421.79 423.66 28,885,600 +2.19(+0.52%)
Nov 10, 2000 425.54 428.04 419.26 421.47 39,677,000 -4.60(-1.08%)
Nov 09, 2000 420.95 428.31 418.14 426.08 0 +5.04(+1.20%)
Nov 08, 2000 415.41 421.03 415.41 421.03 0 +5.77(+1.39%)
Nov 07, 2000 409.95 416.26 409.95 415.27 0 +7.31(+1.79%)
Nov 03, 2000 409.35 409.35 405.57 407.96 0 -1.40(-0.34%)
Nov 02, 2000 406.89 411.25 406.89 409.36 0 +4.02(+0.99%)
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.