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 (%)
May 31, 2001 409.42 412.72 404.02 405.86 140,761,200 -3.06(-0.75%)
May 30, 2001 406.55 414.14 403.37 408.93 183,623,808 +2.54(+0.63%)
May 29, 2001 392.75 406.54 392.75 406.38 160,254,400 +13.60(+3.46%)
May 28, 2001 391.93 394.43 387.64 392.79 55,095,400 +2.66(+0.68%)
May 25, 2001 380.70 390.25 380.13 390.12 52,949,600 +9.45(+2.48%)
May 23, 2001 379.34 380.68 377.85 380.68 25,403,200 +1.01(+0.27%)
May 22, 2001 380.44 382.37 378.11 379.67 52,459,600 -0.71(-0.19%)
May 21, 2001 376.20 380.38 373.38 380.38 35,106,400 +3.58(+0.95%)
May 18, 2001 377.00 377.00 374.37 376.80 34,844,800 +0.09(+0.02%)
May 17, 2001 376.88 379.52 375.28 376.70 77,419,600 +0.47(+0.13%)
May 16, 2001 371.08 376.36 371.08 376.23 79,585,000 +5.35(+1.44%)
May 15, 2001 367.73 370.88 367.35 370.88 36,060,400 +2.59(+0.70%)
May 14, 2001 370.43 370.92 367.86 368.28 35,101,400 -2.08(-0.56%)
May 11, 2001 368.71 370.36 366.74 370.36 60,841,400 +1.33(+0.36%)
May 10, 2001 372.18 374.05 367.43 369.03 56,118,000 -3.08(-0.83%)
May 09, 2001 372.13 372.13 367.02 372.11 31,605,000 -0.86(-0.23%)
May 08, 2001 375.85 377.46 371.12 372.97 48,808,200 -2.58(-0.69%)
May 04, 2001 371.99 377.20 370.71 375.56 67,715,000 +3.62(+0.97%)
May 03, 2001 362.76 373.73 362.28 371.94 75,388,000 +9.22(+2.54%)
May 02, 2001 362.79 366.40 361.66 362.72 51,276,100 +0.49(+0.14%)
May 01, 2001 359.40 365.79 357.81 362.23 100,016,704 +4.00(+1.12%)
Apr 30, 2001 351.63 358.23 350.18 358.23 49,048,100 +6.67(+1.90%)
Apr 27, 2001 350.32 351.79 345.57 351.56 52,612,900 +0.23(+0.06%)
Apr 26, 2001 352.42 352.42 349.31 351.34 36,995,400 -1.84(-0.52%)
Apr 25, 2001 348.11 353.74 348.11 353.18 73,046,896 +5.08(+1.46%)
Apr 24, 2001 346.63 348.10 345.31 348.10 47,397,600 +1.69(+0.49%)
Apr 23, 2001 342.32 346.41 340.15 346.41 53,797,600 +3.55(+1.04%)
Apr 20, 2001 348.38 348.38 338.18 342.86 58,647,000 -6.45(-1.85%)
Apr 19, 2001 357.29 359.98 345.52 349.31 50,376,300 -6.92(-1.94%)
Apr 18, 2001 360.16 360.70 354.20 356.23 37,325,600 -3.81(-1.06%)
Apr 17, 2001 363.57 363.57 358.12 360.04 47,051,900 -3.17(-0.87%)
Apr 16, 2001 365.82 365.82 361.59 363.21 29,949,200 -2.77(-0.76%)
Apr 12, 2001 367.69 368.85 364.61 365.98 0 -1.17(-0.32%)
Apr 11, 2001 371.60 373.85 364.97 367.16 42,392,700 -2.04(-0.55%)
Apr 10, 2001 362.29 369.33 362.29 369.20 60,868,000 +6.92(+1.91%)
Apr 09, 2001 363.31 364.74 361.22 362.28 48,981,800 -2.07(-0.57%)
Apr 06, 2001 364.06 367.55 363.53 364.34 41,247,300 +1.88(+0.52%)
Apr 05, 2001 367.35 368.92 361.31 362.47 77,876,400 -4.94(-1.34%)
Apr 04, 2001 371.31 371.31 365.03 367.41 55,601,400 -5.25(-1.41%)
Apr 03, 2001 374.06 374.06 369.75 372.65 65,399,800 -2.38(-0.63%)
Apr 02, 2001 381.05 381.26 374.37 375.03 50,679,900 -6.74(-1.77%)
Mar 30, 2001 374.23 381.77 372.31 381.77 59,943,300 +6.59(+1.76%)
Mar 29, 2001 369.25 375.18 368.99 375.18 82,887,600 +5.88(+1.59%)
Mar 28, 2001 371.60 376.62 367.67 369.30 67,965,200 +6.12(+1.69%)
Mar 23, 2001 366.65 367.71 360.81 363.18 91,056,800 -5.89(-1.60%)
Mar 22, 2001 359.40 369.07 352.67 369.07 23,890,800 +8.63(+2.39%)
Mar 21, 2001 367.14 367.89 358.21 360.45 63,026,400 -6.69(-1.82%)
Mar 20, 2001 378.81 378.81 364.69 367.14 47,492,900 -19.72(-5.10%)
Mar 16, 2001 386.15 386.93 381.52 386.86 48,274,000 -2.33(-0.60%)
Mar 15, 2001 387.69 394.90 387.69 389.19 41,541,000 +3.29(+0.85%)
Mar 14, 2001 391.89 392.77 383.65 385.91 73,344,304 -10.70(-2.70%)
Mar 13, 2001 411.88 411.88 391.20 396.61 61,805,600 -31.43(-7.34%)
Mar 09, 2001 430.55 432.96 426.76 428.04 22,691,900 -2.51(-0.58%)
Mar 08, 2001 431.74 435.38 429.00 430.55 32,523,000 -0.97(-0.22%)
Mar 07, 2001 425.86 431.52 425.86 431.52 31,022,000 +7.49(+1.77%)
Mar 02, 2001 426.64 426.64 422.41 424.03 32,792,700 -4.27(-1.00%)
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.