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 (%)
Jun 30, 2003 505.87 509.87 503.06 505.50 126,229,200 -1.28(-0.25%)
Jun 27, 2003 499.58 506.78 499.58 506.78 137,007,600 +8.97(+1.80%)
Jun 26, 2003 500.74 501.53 493.27 497.81 148,658,592 -2.46(-0.49%)
Jun 25, 2003 500.13 503.75 498.55 500.28 131,768,200 +0.09(+0.02%)
Jun 24, 2003 504.10 504.10 493.75 500.19 141,356,608 -6.12(-1.21%)
Jun 23, 2003 511.30 512.02 503.91 506.31 128,480,304 -5.14(-1.00%)
Jun 20, 2003 509.33 513.24 509.33 511.45 129,424,800 +1.62(+0.32%)
Jun 19, 2003 502.58 509.83 502.47 509.83 157,528,896 +6.60(+1.31%)
Jun 18, 2003 509.04 509.42 500.26 503.23 155,257,600 -5.81(-1.14%)
Jun 17, 2003 515.13 517.09 505.15 509.04 169,667,296 -3.65(-0.71%)
Jun 16, 2003 510.39 512.92 510.39 512.69 131,928,800 +2.21(+0.43%)
Jun 13, 2003 503.75 511.59 503.75 510.48 181,224,896 +8.67(+1.73%)
Jun 12, 2003 509.65 509.65 499.78 501.81 177,551,600 -13.91(-2.70%)
Jun 11, 2003 519.79 524.89 512.60 515.71 140,017,792 -3.83(-0.74%)
Jun 10, 2003 519.38 520.25 516.76 519.54 185,433,904 +0.22(+0.04%)
Jun 09, 2003 510.12 519.57 509.58 519.33 155,998,896 +8.63(+1.69%)
Jun 06, 2003 511.24 511.31 507.64 510.69 122,646,496 -0.47(-0.09%)
Jun 05, 2003 505.83 512.79 505.83 511.17 141,643,008 +6.63(+1.31%)
Jun 04, 2003 497.04 505.23 496.69 504.53 119,898,600 +2.11(+0.42%)
Jun 03, 2003 505.75 505.87 499.85 502.43 168,591,104 -3.30(-0.65%)
Jun 02, 2003 495.24 505.72 495.24 505.72 163,843,504 +12.91(+2.62%)
May 28, 2003 481.21 492.82 481.21 492.82 204,973,792 +12.55(+2.61%)
May 27, 2003 478.24 480.27 477.33 480.27 170,577,696 +1.86(+0.39%)
May 26, 2003 472.52 478.64 472.52 478.41 181,907,008 +6.31(+1.34%)
May 23, 2003 465.40 472.11 465.40 472.11 154,628,896 +6.98(+1.50%)
May 22, 2003 466.49 467.12 465.06 465.13 138,305,408 -1.16(-0.25%)
May 21, 2003 466.36 468.80 463.90 466.29 137,566,896 +0.14(+0.03%)
May 20, 2003 456.86 467.05 455.96 466.14 139,488,992 +6.93(+1.51%)
May 19, 2003 466.31 466.31 457.56 459.21 128,550,896 -14.71(-3.10%)
May 12, 2003 469.63 473.93 469.63 473.93 137,338,400 +4.29(+0.91%)
May 09, 2003 470.63 470.63 466.46 469.63 152,178,400 -1.48(-0.31%)
May 08, 2003 472.67 474.67 468.96 471.12 160,753,296 -2.01(-0.42%)
May 07, 2003 463.44 473.13 463.44 473.13 120,249,504 +9.52(+2.05%)
May 06, 2003 459.18 465.46 459.18 463.61 184,356,192 +4.66(+1.01%)
May 05, 2003 447.82 458.96 447.82 458.96 161,517,104 +11.14(+2.49%)
May 02, 2003 451.98 452.11 446.90 447.82 146,016,192 -4.38(-0.97%)
May 01, 2003 452.15 453.55 449.71 452.20 159,542,208 +1.34(+0.30%)
Apr 30, 2003 444.61 452.63 442.67 450.86 196,214,592 +6.68(+1.50%)
Apr 29, 2003 433.05 444.18 433.05 444.18 185,090,304 +13.27(+3.08%)
Apr 28, 2003 430.55 432.99 425.69 430.92 140,441,200 -4.13(-0.95%)
Apr 25, 2003 444.08 444.08 433.03 435.04 175,123,696 -10.11(-2.27%)
Apr 24, 2003 447.69 447.69 443.38 445.15 150,580,800 -2.53(-0.57%)
Apr 23, 2003 442.74 447.69 440.54 447.69 175,999,104 +4.95(+1.12%)
Apr 22, 2003 447.46 448.27 441.18 442.74 178,278,896 -5.20(-1.16%)
Apr 21, 2003 443.73 447.94 442.63 447.94 191,579,808 +4.08(+0.92%)
Apr 17, 2003 441.24 443.86 440.41 443.86 182,839,600 +1.14(+0.26%)
Apr 16, 2003 438.05 443.44 438.05 442.72 183,723,008 +5.00(+1.14%)
Apr 15, 2003 434.97 437.72 429.63 437.72 154,904,496 +3.78(+0.87%)
Apr 14, 2003 438.37 438.37 432.30 433.95 1,448,647,680 -4.60(-1.05%)
Apr 11, 2003 430.47 438.88 430.47 438.55 178,595,200 +8.10(+1.88%)
Apr 10, 2003 430.74 431.50 427.98 430.45 147,086,000 +0.17(+0.04%)
Apr 09, 2003 422.18 432.34 422.07 430.28 165,877,904 +8.17(+1.93%)
Apr 08, 2003 422.89 428.82 419.13 422.11 153,768,704 -1.70(-0.40%)
Apr 07, 2003 406.30 423.81 406.30 423.81 185,061,408 +23.06(+5.75%)
Apr 04, 2003 398.12 400.76 398.12 400.76 118,468,704 +2.70(+0.68%)
Apr 03, 2003 397.04 398.06 393.84 398.06 112,980,200 +0.00(+0.00%)
Apr 02, 2003 397.04 398.06 393.84 398.06 112,980,096 +0.05(+0.01%)
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.