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 (%)
Sep 30, 2010 37.38 37.58 36.37 36.73 14,940,800 -0.41(-1.10%)
Sep 29, 2010 37.33 37.52 37.03 37.14 12,765,500 -0.35(-0.93%)
Sep 28, 2010 37.69 38.06 37.32 37.49 34,480,200 -0.21(-0.56%)
Sep 27, 2010 38.14 38.42 37.66 37.70 10,169,100 -0.85(-2.20%)
Sep 24, 2010 38.58 39.02 38.46 38.55 8,363,000 +0.26(+0.68%)
Sep 23, 2010 38.65 38.92 38.18 38.29 6,030,500 -0.82(-2.10%)
Sep 22, 2010 39.14 39.36 38.74 39.11 6,217,900 -0.04(-0.10%)
Sep 21, 2010 39.51 39.67 38.83 39.15 9,765,200 -0.28(-0.71%)
Sep 20, 2010 39.55 39.71 39.18 39.43 9,474,500 +0.01(+0.03%)
Sep 17, 2010 39.31 39.44 38.86 39.42 11,984,000 +0.43(+1.10%)
Sep 16, 2010 38.99 39.19 38.82 38.99 5,862,000 -0.01(-0.03%)
Sep 15, 2010 38.02 39.10 38.02 39.00 10,940,400 +10.15(+35.18%)
Sep 14, 2010 29.15 29.19 28.84 28.85 2,910,051 -0.30(-1.03%)
Sep 13, 2010 28.79 29.41 28.79 29.15 3,654,712 +0.72(+2.53%)
Sep 10, 2010 28.45 28.68 28.23 28.43 2,988,591 +0.05(+0.18%)
Sep 09, 2010 28.33 28.85 28.32 28.38 4,611,774 +0.46(+1.65%)
Sep 08, 2010 28.11 28.17 27.77 27.92 4,111,206 -10.92(-28.12%)
Sep 07, 2010 38.60 38.97 38.46 38.84 10,337,300 +0.05(+0.13%)
Sep 03, 2010 38.91 39.25 38.73 38.79 9,419,800 +0.19(+0.49%)
Sep 02, 2010 38.30 38.66 38.22 38.60 8,185,200 +0.25(+0.65%)
Sep 01, 2010 37.85 38.50 37.82 38.35 15,205,500 +1.07(+2.87%)
Aug 31, 2010 37.61 38.01 37.02 37.28 16,634,000 -0.45(-1.19%)
Aug 30, 2010 38.44 38.59 37.69 37.73 15,401,900 -0.77(-2.00%)
Aug 27, 2010 38.24 38.55 37.93 38.50 32,196,200 +0.20(+0.52%)
Aug 26, 2010 38.44 38.44 37.68 38.30 199,785,904 -0.10(-0.26%)
Aug 25, 2010 38.27 38.59 38.14 38.40 27,251,000 -0.10(-0.26%)
Aug 24, 2010 38.41 38.72 38.04 38.50 16,422,800 -0.39(-1.00%)
Aug 23, 2010 38.87 39.05 38.54 38.89 16,396,800 +0.19(+0.49%)
Aug 20, 2010 38.61 38.97 38.16 38.70 36,688,300 +1.96(+5.33%)
Aug 19, 2010 37.21 37.48 36.64 36.74 5,506,200 -0.73(-1.95%)
Aug 18, 2010 37.34 37.67 37.03 37.47 4,925,600 +0.17(+0.46%)
Aug 17, 2010 37.02 37.68 36.87 37.30 6,024,500 +0.45(+1.22%)
Aug 16, 2010 36.33 36.90 36.03 36.85 5,591,300 +0.37(+1.01%)
Aug 13, 2010 36.39 36.73 36.32 36.48 9,865,000 -0.09(-0.25%)
Aug 12, 2010 36.31 36.77 36.18 36.57 5,429,200 -0.36(-0.97%)
Aug 11, 2010 37.09 37.54 36.81 36.93 9,654,600 -0.64(-1.70%)
Aug 10, 2010 37.83 37.91 37.26 37.57 5,835,600 -0.67(-1.75%)
Aug 09, 2010 37.76 38.27 37.67 38.24 6,351,000 +0.56(+1.49%)
Aug 06, 2010 37.73 38.09 37.36 37.68 10,499,800 -0.57(-1.49%)
Aug 05, 2010 38.30 38.49 37.96 38.25 6,439,800 -0.13(-0.34%)
Aug 04, 2010 38.51 38.69 38.28 38.38 8,327,200 -0.12(-0.31%)
Aug 03, 2010 38.15 38.55 38.05 38.50 4,378,800 +0.03(+0.08%)
Aug 02, 2010 38.52 38.75 38.31 38.47 6,165,100 +0.19(+0.50%)
Jul 30, 2010 36.63 38.39 36.55 38.28 11,310,000 +1.31(+3.54%)
Jul 29, 2010 35.86 37.11 35.77 36.97 10,064,200 +0.39(+1.07%)
Jul 28, 2010 36.55 36.81 36.31 36.58 7,627,000 -0.19(-0.52%)
Jul 27, 2010 37.37 37.47 36.60 36.77 10,185,900 -0.42(-1.13%)
Jul 26, 2010 37.12 37.35 36.99 37.19 7,061,900 +0.07(+0.19%)
Jul 23, 2010 36.64 37.18 36.23 37.12 6,352,900 +0.61(+1.67%)
Jul 22, 2010 36.28 36.72 36.23 36.51 5,532,800 +0.60(+1.67%)
Jul 21, 2010 36.06 36.08 35.44 35.91 12,825,200 +0.12(+0.34%)
Jul 20, 2010 35.26 35.88 34.92 35.79 15,260,900 +0.06(+0.17%)
Jul 19, 2010 35.96 36.10 35.38 35.73 9,866,200 -0.22(-0.61%)
Jul 16, 2010 36.50 36.70 35.94 35.95 6,893,500 -0.89(-2.42%)
Jul 15, 2010 36.44 36.91 36.12 36.84 8,171,300 +0.34(+0.93%)
Jul 14, 2010 37.11 37.25 36.37 36.50 13,214,700 -0.81(-2.17%)
Jul 13, 2010 36.82 37.51 36.82 37.31 5,698,000 +0.75(+2.05%)
Jul 12, 2010 36.57 36.72 36.00 36.56 8,296,300 -0.01(-0.03%)
Jul 09, 2010 36.74 36.81 36.18 36.57 11,188,800 -0.30(-0.81%)
Jul 08, 2010 37.02 37.19 36.60 36.87 12,004,500 -0.03(-0.08%)
Jul 07, 2010 36.01 36.94 35.80 36.90 15,166,100 +1.24(+3.48%)
Jul 06, 2010 34.69 35.78 34.60 35.66 17,013,700 +1.23(+3.57%)
Jul 02, 2010 34.89 35.14 34.31 34.43 7,315,600 -0.33(-0.95%)
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.