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 (%)
Jan 30, 2009 21.93 22.07 20.82 21.02 8,559,000 -0.91(-4.15%)
Jan 29, 2009 22.56 22.67 21.79 21.93 6,662,700 -0.88(-3.86%)
Jan 28, 2009 21.99 23.10 21.82 22.81 10,670,900 +1.19(+5.50%)
Jan 27, 2009 21.25 21.88 21.14 21.62 7,873,500 +0.50(+2.37%)
Jan 26, 2009 20.89 21.69 20.68 21.12 9,518,200 +0.12(+0.57%)
Jan 23, 2009 20.53 21.13 20.28 21.00 13,702,900 +0.32(+1.55%)
Jan 22, 2009 21.61 21.78 20.25 20.68 18,285,600 -1.29(-5.87%)
Jan 21, 2009 22.49 22.89 21.19 21.97 13,851,100 -0.33(-1.48%)
Jan 20, 2009 23.28 23.58 21.92 22.30 9,074,700 -0.88(-3.80%)
Jan 16, 2009 23.00 23.50 22.46 23.18 10,173,100 +0.42(+1.85%)
Jan 15, 2009 22.22 22.92 21.49 22.76 8,265,800 +0.66(+2.99%)
Jan 14, 2009 22.76 22.98 21.84 22.10 7,457,400 -1.00(-4.33%)
Jan 13, 2009 23.08 23.45 22.62 23.10 7,762,000 -0.15(-0.65%)
Jan 12, 2009 23.60 23.67 22.91 23.25 6,631,200 -0.35(-1.48%)
Jan 09, 2009 23.97 23.99 22.96 23.60 5,280,000 -0.17(-0.72%)
Jan 08, 2009 23.11 23.84 22.76 23.77 4,179,600 +0.50(+2.15%)
Jan 07, 2009 24.15 24.15 23.05 23.27 6,433,000 -1.30(-5.29%)
Jan 06, 2009 23.57 24.82 23.40 24.57 7,462,800 +1.24(+5.32%)
Jan 05, 2009 22.59 23.76 22.39 23.33 8,872,100 +4.01(+20.76%)
Jan 02, 2009 18.22 19.41 18.06 19.32 0 +1.16(+6.39%)
Jan 01, 2009 17.95 18.50 17.90 18.16 0 -3.44(-15.93%)
Dec 31, 2008 21.48 21.83 21.01 21.60 5,307,900 +3.70(+20.67%)
Dec 30, 2008 16.91 17.95 16.91 17.90 3,745,162 +1.14(+6.80%)
Dec 29, 2008 16.92 17.09 16.50 16.76 2,564,804 -4.13(-19.77%)
Dec 26, 2008 21.20 21.20 20.57 20.89 3,158,200 -0.08(-0.38%)
Dec 24, 2008 20.93 21.13 20.74 20.97 2,264,600 +0.04(+0.19%)
Dec 23, 2008 21.35 21.49 20.76 20.93 7,090,100 -0.34(-1.60%)
Dec 22, 2008 21.36 21.39 20.70 21.27 6,415,500 -0.11(-0.51%)
Dec 19, 2008 21.60 22.07 21.01 21.38 8,821,500 +0.01(+0.05%)
Dec 18, 2008 21.57 22.06 21.02 21.37 8,456,900 +0.02(+0.09%)
Dec 17, 2008 21.60 21.86 21.08 21.35 7,494,500 -0.69(-3.13%)
Dec 16, 2008 20.56 22.16 20.10 22.04 7,012,500 +1.74(+8.57%)
Dec 15, 2008 20.47 21.45 19.97 20.30 8,154,700 -0.42(-2.03%)
Dec 12, 2008 20.01 21.09 18.36 20.72 15,932,800 +0.37(+1.82%)
Dec 11, 2008 22.11 22.22 20.15 20.35 11,858,900 -2.22(-9.84%)
Dec 10, 2008 22.81 23.03 22.04 22.57 9,820,000 +0.13(+0.58%)
Dec 09, 2008 22.83 23.17 22.21 22.44 11,664,600 +2.91(+14.90%)
Dec 08, 2008 18.01 19.63 17.82 19.53 7,007,028 -2.90(-12.93%)
Dec 05, 2008 20.87 22.50 20.07 22.43 10,712,200 +1.24(+5.85%)
Dec 04, 2008 20.40 21.50 20.27 21.19 10,547,800 +0.56(+2.71%)
Dec 03, 2008 20.19 21.01 19.41 20.63 13,275,100 -0.02(-0.10%)
Dec 02, 2008 20.56 20.67 19.67 20.65 8,592,200 +0.46(+2.28%)
Dec 01, 2008 20.29 20.63 19.28 20.19 12,061,100 -0.71(-3.40%)
Nov 28, 2008 20.86 21.38 20.29 20.90 4,733,200 -1133.24(-98.19%)
Nov 26, 2008 1170 1176 1149 1154 298,380,992 +12.74(+1.12%)
Nov 25, 2008 1147 1150 1126 1141 210,369,104 +1121.90(+5753.33%)
Nov 24, 2008 17.88 19.93 17.52 19.50 14,469,500 +1.76(+9.92%)
Nov 21, 2008 15.95 17.80 15.17 17.74 21,382,500 +2.09(+13.35%)
Nov 20, 2008 17.01 17.16 15.51 15.65 15,478,400 -1.30(-7.67%)
Nov 19, 2008 18.99 19.73 16.82 16.95 11,623,100 -2.14(-11.21%)
Nov 18, 2008 19.07 19.43 18.27 19.09 13,936,300 -0.04(-0.21%)
Nov 17, 2008 20.19 20.19 18.95 19.13 10,376,000 -1.37(-6.68%)
Nov 14, 2008 20.46 21.55 20.00 20.50 10,157,700 -0.40(-1.91%)
Nov 13, 2008 20.09 20.98 18.77 20.90 14,509,400 +0.89(+4.45%)
Nov 12, 2008 21.27 21.67 19.90 20.01 10,929,200 -1.73(-7.96%)
Nov 11, 2008 21.32 22.80 21.13 21.74 24,430,700 -3.60(-14.21%)
Nov 10, 2008 25.74 26.37 24.83 25.34 8,387,800 +0.24(+0.96%)
Nov 07, 2008 23.91 25.16 23.74 25.10 5,617,600 +1.15(+4.80%)
Nov 06, 2008 25.03 25.64 23.82 23.95 5,790,300 -1.39(-5.49%)
Nov 05, 2008 25.89 26.48 25.24 25.34 5,847,500 -1.05(-3.98%)
Nov 04, 2008 25.69 26.54 24.98 26.39 8,366,000 +1.31(+5.22%)
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.