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 (%)
Nov 29, 2002 383.93 389.98 383.93 389.98 139,088,800 +6.93(+1.81%)
Nov 28, 2002 381.24 383.04 379.62 383.04 123,715,504 +1.10(+0.29%)
Nov 27, 2002 382.30 382.30 376.37 381.95 123,233,600 +0.06(+0.01%)
Nov 26, 2002 381.52 385.00 381.14 381.89 161,919,504 +8.66(+2.32%)
Nov 22, 2002 372.69 374.00 371.38 373.23 126,407,504 +1.63(+0.44%)
Nov 21, 2002 369.38 372.76 369.38 371.59 150,535,696 +2.48(+0.67%)
Nov 20, 2002 367.88 369.11 366.73 369.11 95,611,904 +1.23(+0.33%)
Nov 19, 2002 373.31 374.15 366.26 367.88 155,848,608 -3.37(-0.91%)
Nov 15, 2002 367.44 371.25 367.44 371.25 85,910,600 +4.15(+1.13%)
Nov 14, 2002 371.57 372.80 365.37 367.10 120,009,296 -3.99(-1.08%)
Nov 13, 2002 362.45 371.09 362.24 371.09 123,154,400 +8.52(+2.35%)
Nov 12, 2002 365.69 365.69 360.58 362.57 150,227,104 -6.80(-1.84%)
Nov 08, 2002 369.28 371.28 367.54 369.38 132,713,200 -0.03(-0.01%)
Nov 07, 2002 374.90 375.13 367.92 369.40 133,253,000 -5.51(-1.47%)
Nov 06, 2002 385.01 385.12 372.86 374.91 174,507,104 -8.96(-2.33%)
Nov 05, 2002 371.29 383.87 371.29 383.87 156,595,200 +14.83(+4.02%)
Nov 01, 2002 362.22 369.62 362.22 369.04 162,339,200 +7.92(+2.19%)
Oct 31, 2002 360.47 361.12 358.18 361.12 122,146,704 -0.80(-0.22%)
Oct 30, 2002 361.80 364.40 359.77 361.92 141,953,696 +0.24(+0.07%)
Oct 29, 2002 353.72 361.68 353.29 361.68 153,423,504 +8.49(+2.40%)
Oct 24, 2002 354.92 355.54 350.51 353.19 119,270,496 -1.66(-0.47%)
Oct 23, 2002 353.65 354.85 348.91 354.85 168,858,704 +1.04(+0.29%)
Oct 22, 2002 362.41 362.41 352.27 353.81 143,285,504 -8.06(-2.23%)
Oct 21, 2002 359.87 363.01 358.65 361.87 162,588,608 +0.96(+0.27%)
Oct 18, 2002 355.37 363.56 355.37 360.90 152,501,504 +5.80(+1.63%)
Oct 17, 2002 356.52 357.64 352.51 355.11 140,881,792 -2.27(-0.64%)
Oct 16, 2002 347.98 360.17 347.98 357.38 118,768,304 +15.17(+4.43%)
Oct 15, 2002 337.26 342.54 323.32 342.20 155,752,704 +4.73(+1.40%)
Oct 14, 2002 370.92 370.92 334.73 337.48 120,727,800 -38.99(-10.36%)
Oct 11, 2002 384.77 387.26 374.59 376.47 130,940,304 -8.02(-2.09%)
Oct 10, 2002 390.21 390.21 381.56 384.49 130,450,496 -7.35(-1.88%)
Oct 09, 2002 401.60 401.60 388.73 391.84 138,047,504 -10.22(-2.54%)
Oct 08, 2002 401.87 402.05 396.81 402.05 132,506,896 +0.21(+0.05%)
Oct 07, 2002 407.57 407.57 399.60 401.84 116,958,800 -7.66(-1.87%)
Oct 02, 2002 409.79 411.61 406.78 409.50 146,194,496 +1.98(+0.49%)
Oct 01, 2002 418.47 418.47 404.38 407.52 136,385,296 -11.79(-2.81%)
Sep 30, 2002 412.17 419.31 403.08 419.31 171,017,200 +6.33(+1.53%)
Sep 27, 2002 413.05 413.47 409.76 412.97 144,307,600 +1.03(+0.25%)
Sep 26, 2002 410.22 411.94 408.53 411.94 157,615,904 +3.29(+0.81%)
Sep 25, 2002 407.26 409.48 404.14 408.65 131,377,400 +0.34(+0.08%)
Sep 24, 2002 410.53 410.53 404.97 408.30 118,227,504 -2.47(-0.60%)
Sep 23, 2002 407.77 411.41 407.77 410.77 120,424,600 +1.97(+0.48%)
Sep 20, 2002 405.90 408.80 401.70 408.80 147,256,992 +0.10(+0.03%)
Sep 19, 2002 417.77 417.77 406.82 408.70 146,230,000 -10.42(-2.49%)
Sep 18, 2002 426.78 426.78 417.19 419.12 126,792,200 -8.06(-1.89%)
Sep 17, 2002 420.77 427.54 420.77 427.18 140,678,208 +6.97(+1.66%)
Sep 16, 2002 421.00 421.00 416.23 420.22 184,118,096 -0.79(-0.19%)
Sep 13, 2002 427.91 427.91 420.41 421.00 129,552,200 -7.18(-1.68%)
Sep 12, 2002 431.04 431.43 427.10 428.18 128,570,496 -1.94(-0.45%)
Sep 11, 2002 429.29 430.15 426.23 430.12 125,797,600 +0.78(+0.18%)
Sep 10, 2002 430.37 431.40 425.95 429.34 133,856,400 -0.94(-0.22%)
Sep 09, 2002 429.18 430.45 427.29 430.27 125,924,400 +2.47(+0.58%)
Sep 06, 2002 425.36 428.91 422.12 427.80 124,110,704 +0.68(+0.16%)
Sep 05, 2002 422.03 427.82 422.03 427.12 160,894,096 +6.68(+1.59%)
Sep 04, 2002 427.42 427.42 415.66 420.44 151,885,104 -9.55(-2.22%)
Sep 03, 2002 439.92 439.92 427.00 429.99 143,252,000 -10.00(-2.27%)
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.