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 (%)
Mar 31, 2011 44.87 45.04 44.66 44.77 7,103,500 -0.12(-0.27%)
Mar 30, 2011 45.00 45.04 44.52 44.89 6,358,300 +0.15(+0.34%)
Mar 29, 2011 44.37 44.84 44.27 44.74 5,610,800 +0.29(+0.65%)
Mar 28, 2011 44.82 44.87 44.45 44.45 5,330,700 -0.34(-0.76%)
Mar 25, 2011 44.79 45.09 44.50 44.79 4,665,600 +0.01(+0.02%)
Mar 24, 2011 44.45 44.78 44.25 44.78 6,391,200 +0.64(+1.45%)
Mar 23, 2011 44.34 44.52 43.55 44.14 7,192,700 -0.28(-0.63%)
Mar 22, 2011 44.98 45.02 44.32 44.42 4,363,800 -0.51(-1.14%)
Mar 21, 2011 44.63 45.12 44.35 44.93 5,661,000 +1.03(+2.35%)
Mar 18, 2011 44.58 44.71 43.78 43.90 9,223,900 -0.04(-0.09%)
Mar 17, 2011 43.92 44.52 43.59 43.94 5,248,800 +0.67(+1.55%)
Mar 16, 2011 43.89 44.41 42.90 43.27 7,974,000 -0.83(-1.88%)
Mar 15, 2011 43.41 44.43 43.06 44.10 6,696,900 -0.41(-0.92%)
Mar 14, 2011 44.67 44.72 44.05 44.51 5,039,000 -0.52(-1.15%)
Mar 11, 2011 44.19 45.30 44.07 45.03 5,591,700 +0.75(+1.69%)
Mar 10, 2011 44.72 44.86 44.16 44.28 5,365,800 -0.81(-1.80%)
Mar 09, 2011 45.23 45.38 44.84 45.09 6,190,900 -0.15(-0.33%)
Mar 08, 2011 45.33 45.51 44.85 45.24 5,592,300 +0.15(+0.33%)
Mar 07, 2011 45.42 46.00 44.87 45.09 5,986,900 -0.17(-0.38%)
Mar 04, 2011 46.07 46.13 44.89 45.26 6,208,000 -0.94(-2.03%)
Mar 03, 2011 45.38 46.26 45.33 46.20 4,801,400 +1.37(+3.06%)
Mar 02, 2011 44.42 45.31 44.42 44.83 5,243,900 +0.26(+0.58%)
Mar 01, 2011 45.55 45.67 44.57 44.57 6,857,000 -0.77(-1.70%)
Feb 28, 2011 44.97 45.50 44.85 45.34 6,007,300 +0.60(+1.34%)
Feb 25, 2011 44.98 45.17 44.58 44.74 7,675,200 +0.04(+0.09%)
Feb 24, 2011 44.54 44.99 44.34 44.70 8,940,600 +0.05(+0.11%)
Feb 23, 2011 45.88 45.88 44.60 44.65 8,303,800 -1.51(-3.27%)
Feb 22, 2011 46.54 47.27 45.97 46.16 6,907,400 -1.17(-2.47%)
Feb 18, 2011 46.89 47.33 46.79 47.33 7,029,800 +0.54(+1.15%)
Feb 17, 2011 45.69 46.84 45.69 46.79 7,942,200 +0.89(+1.94%)
Feb 16, 2011 45.42 46.17 45.42 45.90 9,053,400 +0.60(+1.32%)
Feb 15, 2011 45.18 45.50 45.04 45.30 8,087,100 +3.90(+9.42%)
Feb 14, 2011 41.34 41.57 41.15 41.40 3,671,438 -4.89(-10.56%)
Feb 11, 2011 46.18 46.42 45.94 46.29 7,322,200 -0.02(-0.04%)
Feb 10, 2011 46.18 46.48 45.92 46.31 6,326,200 +0.01(+0.02%)
Feb 09, 2011 46.55 46.63 46.02 46.30 4,893,100 -0.47(-1.00%)
Feb 08, 2011 46.46 46.77 46.40 46.77 4,027,100 +0.37(+0.80%)
Feb 07, 2011 46.07 46.56 46.05 46.40 5,118,700 +0.27(+0.59%)
Feb 04, 2011 45.83 46.13 45.70 46.13 5,520,200 +0.25(+0.54%)
Feb 03, 2011 45.74 46.18 45.58 45.88 7,755,700 -0.02(-0.04%)
Feb 02, 2011 45.41 46.12 45.30 45.90 8,351,000 +0.37(+0.81%)
Feb 01, 2011 45.24 45.64 44.93 45.53 10,509,600 +7.14(+18.60%)
Jan 31, 2011 37.34 38.41 37.34 38.39 5,834,529 -6.31(-14.12%)
Jan 28, 2011 45.00 45.21 44.37 44.70 13,970,800 -0.04(-0.09%)
Jan 27, 2011 45.01 45.28 44.37 44.74 12,776,600 +0.11(+0.25%)
Jan 26, 2011 44.69 45.09 44.50 44.63 8,860,600 -0.09(-0.20%)
Jan 25, 2011 44.69 45.01 44.30 44.72 7,674,500 -0.02(-0.04%)
Jan 24, 2011 44.36 44.78 43.95 44.74 7,892,200 +0.31(+0.70%)
Jan 21, 2011 44.36 44.80 43.92 44.43 7,260,600 +0.44(+1.00%)
Jan 20, 2011 43.56 44.52 43.29 43.99 8,341,000 -0.38(-0.86%)
Jan 19, 2011 45.11 45.27 44.13 44.37 6,258,200 -0.74(-1.64%)
Jan 18, 2011 45.13 45.26 44.67 45.11 5,765,600 -0.13(-0.29%)
Jan 14, 2011 44.80 45.37 44.52 45.24 7,803,100 +0.29(+0.65%)
Jan 13, 2011 43.95 45.03 43.91 44.95 13,002,400 +1.07(+2.44%)
Jan 12, 2011 43.51 44.25 43.45 43.88 8,784,500 +0.68(+1.57%)
Jan 11, 2011 43.24 43.48 42.98 43.20 6,482,800 +0.12(+0.28%)
Jan 10, 2011 42.83 43.47 42.78 43.08 5,406,500 -0.05(-0.12%)
Jan 07, 2011 43.58 43.98 42.67 43.13 9,247,200 +0.39(+0.91%)
Jan 06, 2011 42.81 42.97 42.51 42.74 3,920,700 -0.04(-0.09%)
Jan 05, 2011 42.53 43.11 42.47 42.78 5,316,000 +0.04(+0.09%)
Jan 04, 2011 42.29 42.75 42.10 42.74 7,087,300 +0.59(+1.40%)
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.