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 (%)
Jul 31, 2003 508.72 508.72 504.28 507.99 179,454,400 -0.24(-0.05%)
Jul 30, 2003 509.16 509.25 504.25 508.22 161,519,104 -3.25(-0.64%)
Jul 29, 2003 513.21 513.21 507.57 511.47 128,387,104 -1.32(-0.26%)
Jul 28, 2003 509.64 515.08 509.64 512.79 152,450,400 +2.71(+0.53%)
Jul 25, 2003 505.49 510.08 504.35 510.08 194,261,104 +5.04(+1.00%)
Jul 24, 2003 511.15 511.15 496.22 505.04 101,617,600 -7.58(-1.48%)
Jul 23, 2003 516.84 516.84 509.02 512.62 178,134,400 -4.16(-0.80%)
Jul 22, 2003 519.78 521.20 513.34 516.78 111,895,104 -4.13(-0.79%)
Jul 21, 2003 525.50 525.50 517.38 520.91 168,942,208 -4.59(-0.87%)
Jul 18, 2003 521.94 525.50 520.11 525.50 156,354,800 +1.95(+0.37%)
Jul 17, 2003 524.26 526.76 520.60 523.55 105,214,400 -0.71(-0.14%)
Jul 16, 2003 533.28 533.28 522.56 524.26 168,618,496 -9.57(-1.79%)
Jul 15, 2003 536.13 539.13 531.28 533.83 194,800,400 -1.13(-0.21%)
Jul 14, 2003 530.75 534.96 524.82 534.96 137,507,808 +10.27(+1.96%)
Jul 11, 2003 516.46 524.69 514.05 524.69 161,044,992 +6.44(+1.24%)
Jul 10, 2003 520.35 521.71 516.70 518.25 135,329,408 -1.57(-0.30%)
Jul 09, 2003 519.03 521.09 517.09 519.81 185,463,600 +1.28(+0.25%)
Jul 08, 2003 511.46 518.53 511.46 518.53 106,442,896 +7.15(+1.40%)
Jul 07, 2003 504.12 511.38 504.12 511.38 144,420,608 +7.28(+1.44%)
Jul 04, 2003 505.75 506.35 501.21 504.10 117,757,200 -3.67(-0.72%)
Jul 03, 2003 506.54 509.60 504.86 507.76 160,494,208 +1.69(+0.33%)
Jul 02, 2003 505.13 506.07 503.41 506.07 132,061,904 +0.41(+0.08%)
Jul 01, 2003 505.47 508.75 502.16 505.66 132,248,096 +0.16(+0.03%)
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%)
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.