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 (%)
Dec 31, 2004 35.91 35.95 35.45 35.74 2,720,200 -0.22(-0.61%)
Dec 30, 2004 36.16 36.35 35.96 35.96 2,596,800 -0.31(-0.85%)
Dec 29, 2004 36.24 36.42 36.07 36.27 3,272,000 +0.03(+0.08%)
Dec 28, 2004 36.20 36.35 36.11 36.24 3,235,300 +0.23(+0.64%)
Dec 27, 2004 36.02 36.40 36.00 36.01 3,120,900 +0.00(+0.00%)
Dec 23, 2004 35.99 36.24 35.95 36.01 2,852,900 +0.12(+0.33%)
Dec 22, 2004 35.50 36.10 35.49 35.89 4,240,100 +0.29(+0.81%)
Dec 21, 2004 34.80 35.64 34.80 35.60 6,324,900 +0.74(+2.12%)
Dec 20, 2004 35.45 35.45 34.68 34.86 4,586,900 +0.01(+0.03%)
Dec 17, 2004 34.47 35.05 34.47 34.85 5,321,000 +0.27(+0.78%)
Dec 16, 2004 34.45 34.78 34.24 34.58 4,035,000 +0.11(+0.32%)
Dec 15, 2004 34.80 34.83 34.40 34.47 2,873,400 -0.47(-1.35%)
Dec 14, 2004 34.26 35.01 34.26 34.94 3,274,000 +0.52(+1.51%)
Dec 13, 2004 34.39 34.58 34.15 34.42 2,248,700 +0.11(+0.32%)
Dec 10, 2004 34.56 34.60 34.12 34.31 3,550,200 -0.09(-0.26%)
Dec 09, 2004 34.10 34.55 33.99 34.40 10,829,400 +0.32(+0.94%)
Dec 08, 2004 33.76 34.18 33.68 34.08 1,971,900 +0.46(+1.37%)
Dec 07, 2004 34.37 34.37 33.58 33.62 2,775,500 -0.63(-1.84%)
Dec 06, 2004 34.30 34.47 34.25 34.25 2,546,600 -0.23(-0.67%)
Dec 03, 2004 34.41 34.78 34.14 34.48 3,530,100 +0.12(+0.35%)
Dec 02, 2004 34.27 34.66 34.27 34.36 2,410,900 +0.01(+0.03%)
Dec 01, 2004 33.95 34.45 33.89 34.35 2,830,700 +0.38(+1.12%)
Nov 30, 2004 33.41 33.99 33.37 33.97 3,275,300 +0.51(+1.52%)
Nov 29, 2004 33.90 34.00 33.31 33.46 2,789,900 -0.40(-1.18%)
Nov 26, 2004 33.77 34.09 33.77 33.86 786,500 -925.16(-96.47%)
Nov 24, 2004 940.06 959.02 940.06 959.02 105,089,200 +19.03(+2.02%)
Nov 23, 2004 936.32 941.74 935.57 939.99 103,098,000 +906.00(+2665.48%)
Nov 22, 2004 33.81 34.08 33.47 33.99 2,592,900 +0.28(+0.83%)
Nov 19, 2004 34.22 34.25 33.60 33.71 1,664,900 -0.44(-1.29%)
Nov 18, 2004 34.46 34.46 34.04 34.15 2,380,600 -0.02(-0.06%)
Nov 17, 2004 33.80 34.35 33.78 34.17 2,764,800 +0.61(+1.82%)
Nov 16, 2004 33.97 33.98 33.33 33.56 3,602,900 -0.41(-1.21%)
Nov 15, 2004 34.25 34.35 33.87 33.97 2,629,300 -0.50(-1.45%)
Nov 12, 2004 34.39 34.47 34.08 34.47 3,110,100 +0.38(+1.11%)
Nov 11, 2004 33.70 34.27 33.62 34.09 3,747,100 +0.56(+1.67%)
Nov 10, 2004 33.77 33.78 33.49 33.53 3,657,600 -0.18(-0.53%)
Nov 09, 2004 32.40 33.76 32.40 33.71 2,934,500 +0.48(+1.44%)
Nov 08, 2004 33.35 33.43 33.20 33.23 2,157,200 -0.12(-0.36%)
Nov 05, 2004 33.27 33.50 33.01 33.35 3,088,900 +0.13(+0.39%)
Nov 04, 2004 32.74 33.25 32.62 33.22 4,018,400 +0.48(+1.47%)
Nov 03, 2004 33.06 33.33 32.59 32.74 5,019,700 +0.02(+0.06%)
Nov 02, 2004 32.00 33.01 31.97 32.72 7,222,600 +1.02(+3.22%)
Nov 01, 2004 31.25 31.74 30.85 31.70 6,896,000 +0.55(+1.77%)
Oct 29, 2004 31.11 31.44 30.99 31.15 4,249,300 +0.10(+0.32%)
Oct 28, 2004 31.03 31.40 30.92 31.05 3,574,700 -0.21(-0.67%)
Oct 27, 2004 30.44 31.49 30.43 31.26 4,176,200 +0.65(+2.12%)
Oct 26, 2004 30.13 30.63 30.08 30.61 3,023,000 +0.48(+1.59%)
Oct 25, 2004 29.80 30.29 29.69 30.13 2,236,300 +0.20(+0.67%)
Oct 22, 2004 30.23 30.32 29.86 29.93 2,928,300 -0.31(-1.03%)
Oct 21, 2004 29.85 30.42 29.74 30.24 3,840,000 +0.46(+1.54%)
Oct 20, 2004 29.98 30.14 29.65 29.78 4,105,800 -0.26(-0.87%)
Oct 19, 2004 30.11 30.49 29.81 30.04 3,194,000 -0.16(-0.53%)
Oct 18, 2004 30.32 30.37 30.04 30.20 4,525,900 -0.32(-1.05%)
Oct 15, 2004 30.48 30.70 30.32 30.52 2,608,900 +0.22(+0.73%)
Oct 14, 2004 30.43 30.54 30.29 30.30 1,794,200 -0.02(-0.07%)
Oct 13, 2004 30.98 31.14 30.29 30.32 3,605,100 -0.47(-1.53%)
Oct 12, 2004 30.33 30.88 30.33 30.79 2,137,300 +0.13(+0.42%)
Oct 11, 2004 30.53 30.98 30.53 30.66 1,533,700 +0.02(+0.07%)
Oct 08, 2004 30.82 31.14 30.45 30.64 1,868,900 -0.18(-0.58%)
Oct 07, 2004 30.50 31.15 29.97 30.82 2,870,300 -0.43(-1.38%)
Oct 06, 2004 31.13 31.33 30.90 31.25 3,181,100 +0.09(+0.29%)
Oct 05, 2004 31.30 31.50 31.03 31.16 3,872,000 -0.38(-1.20%)
Oct 04, 2004 31.75 31.84 31.40 31.54 3,220,200 +0.07(+0.22%)
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.