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 (%)
Oct 31, 2003 624.55 627.83 621.42 627.83 51,371,600 +3.27(+0.52%)
Oct 30, 2003 626.86 629.63 617.24 624.56 84,521,296 -2.30(-0.37%)
Oct 29, 2003 631.19 636.20 623.09 626.86 118,495,104 -2.19(-0.35%)
Oct 28, 2003 634.10 634.10 624.78 629.05 54,181,800 -1.94(-0.31%)
Oct 23, 2003 642.93 643.31 626.72 630.99 113,876,496 -15.17(-2.35%)
Oct 22, 2003 648.00 651.26 642.32 646.16 77,863,200 -0.81(-0.12%)
Oct 21, 2003 653.46 658.10 644.22 646.97 135,191,808 -5.79(-0.89%)
Oct 20, 2003 649.92 653.93 649.92 652.76 78,560,496 +3.11(+0.48%)
Oct 17, 2003 649.50 652.03 647.30 649.65 87,380,704 +0.35(+0.05%)
Oct 16, 2003 650.49 654.36 646.94 649.30 114,187,400 -1.14(-0.18%)
Oct 15, 2003 649.91 650.70 645.92 650.44 83,678,496 +1.72(+0.27%)
Oct 14, 2003 644.61 651.01 644.61 648.72 128,706,096 +4.28(+0.66%)
Oct 13, 2003 646.67 647.93 637.92 644.43 100,132,400 -0.38(-0.06%)
Oct 10, 2003 638.21 648.68 638.21 644.82 106,353,000 +8.59(+1.35%)
Oct 09, 2003 624.50 636.23 624.50 636.23 95,471,904 +11.90(+1.91%)
Oct 08, 2003 616.07 624.52 616.07 624.33 147,913,792 +9.02(+1.47%)
Oct 07, 2003 615.21 615.36 610.12 615.31 90,929,400 -0.57(-0.09%)
Oct 06, 2003 621.63 623.23 610.94 615.87 138,633,600 -5.99(-0.96%)
Oct 03, 2003 619.42 622.74 617.34 621.86 90,821,200 +2.27(+0.37%)
Oct 02, 2003 607.80 623.79 607.80 619.59 102,447,696 +13.55(+2.24%)
Oct 01, 2003 597.61 606.04 597.61 606.04 72,937,504 +8.39(+1.40%)
Sep 30, 2003 597.16 601.19 595.95 597.65 70,957,400 +0.51(+0.09%)
Sep 29, 2003 597.34 597.91 591.72 597.14 120,162,200 -2.70(-0.45%)
Sep 26, 2003 602.76 602.76 596.37 599.84 121,911,104 -3.87(-0.64%)
Sep 25, 2003 600.79 606.62 598.60 603.71 128,568,496 -1.92(-0.32%)
Sep 24, 2003 588.51 605.62 588.51 605.62 110,057,600 +17.11(+2.91%)
Sep 23, 2003 583.62 588.51 580.67 588.51 111,423,600 +5.82(+1.00%)
Sep 18, 2003 584.89 585.77 579.87 582.69 162,024,992 -3.23(-0.55%)
Sep 17, 2003 581.91 588.25 581.91 585.91 220,348,096 +4.67(+0.80%)
Sep 16, 2003 573.94 581.48 573.94 581.25 196,837,296 +6.45(+1.12%)
Sep 15, 2003 578.38 580.20 569.73 574.80 212,479,904 -3.58(-0.62%)
Sep 12, 2003 566.35 578.38 565.83 578.38 193,976,192 +12.74(+2.25%)
Sep 11, 2003 571.27 571.27 561.33 565.64 188,259,104 -7.21(-1.26%)
Sep 10, 2003 584.42 584.42 571.66 572.85 131,151,696 -12.44(-2.13%)
Sep 09, 2003 589.42 591.56 582.70 585.29 197,102,000 -1.76(-0.30%)
Sep 08, 2003 583.34 588.37 574.07 587.06 133,707,200 +4.73(+0.81%)
Sep 05, 2003 575.59 590.34 575.59 582.32 184,691,504 +7.13(+1.24%)
Sep 04, 2003 562.48 576.73 562.48 575.19 225,202,896 +16.94(+3.04%)
Sep 03, 2003 540.44 558.25 540.44 558.25 163,810,592 +19.31(+3.58%)
Sep 02, 2003 533.67 538.94 533.67 538.94 241,221,200 +4.60(+0.86%)
Sep 01, 2003 529.51 534.34 529.51 534.34 200,605,792 +4.66(+0.88%)
Aug 29, 2003 529.83 531.75 527.53 529.67 176,083,808 -0.57(-0.11%)
Aug 28, 2003 531.40 531.61 526.66 530.24 170,824,096 -0.62(-0.12%)
Aug 27, 2003 528.08 530.86 526.76 530.86 183,086,496 +2.10(+0.40%)
Aug 26, 2003 528.48 528.76 523.47 528.76 181,325,408 -0.28(-0.05%)
Aug 25, 2003 529.14 531.35 526.18 529.04 178,105,408 +0.09(+0.02%)
Aug 22, 2003 525.25 528.94 524.60 528.94 219,534,704 +3.36(+0.64%)
Aug 21, 2003 518.09 525.58 518.09 525.58 217,100,992 +6.81(+1.31%)
Aug 20, 2003 516.64 518.78 512.58 518.78 184,473,792 +1.72(+0.33%)
Aug 19, 2003 518.36 520.82 513.98 517.05 152,473,408 +6.92(+1.36%)
Aug 14, 2003 512.04 512.04 507.57 510.13 138,264,192 -1.10(-0.21%)
Aug 13, 2003 507.32 512.49 506.74 511.23 165,122,704 +4.81(+0.95%)
Aug 12, 2003 504.85 507.24 503.52 506.42 143,453,200 +1.58(+0.31%)
Aug 11, 2003 505.13 505.72 501.53 504.84 177,816,192 -0.52(-0.10%)
Aug 08, 2003 508.53 508.53 503.51 505.36 222,804,896 -2.91(-0.57%)
Aug 07, 2003 495.96 508.27 495.96 508.27 199,023,600 +13.83(+2.80%)
Aug 06, 2003 489.81 494.44 489.81 494.44 195,563,904 +5.91(+1.21%)
Aug 05, 2003 503.84 503.84 479.82 488.53 186,639,504 -15.41(-3.06%)
Aug 04, 2003 508.63 508.63 498.87 503.94 211,913,904 -4.76(-0.94%)
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.