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 (%)
May 31, 2012 53.36 53.60 52.47 53.16 4,594,600 -0.23(-0.43%)
May 30, 2012 54.09 54.17 53.05 53.39 5,421,400 -1.21(-2.22%)
May 29, 2012 54.92 55.12 54.19 54.60 3,503,100 +0.00(+0.00%)
May 25, 2012 54.85 55.57 54.49 54.60 3,822,600 -0.36(-0.66%)
May 24, 2012 54.52 55.00 54.23 54.96 3,629,900 +0.43(+0.79%)
May 23, 2012 53.48 54.67 52.43 54.53 4,130,400 +0.44(+0.81%)
May 22, 2012 53.97 54.65 53.57 54.09 7,213,600 +0.35(+0.65%)
May 21, 2012 53.01 53.84 52.79 53.74 4,511,800 +1.44(+2.75%)
May 18, 2012 52.57 53.00 52.13 52.30 5,363,200 -0.10(-0.19%)
May 17, 2012 53.58 53.58 52.12 52.40 6,361,500 -1.20(-2.24%)
May 16, 2012 54.99 55.25 53.58 53.60 8,172,900 -1.26(-2.30%)
May 15, 2012 54.89 55.48 54.62 54.86 3,999,900 +0.06(+0.11%)
May 14, 2012 54.24 55.15 54.16 54.80 4,549,400 -0.12(-0.22%)
May 11, 2012 54.70 55.82 54.70 54.92 3,736,400 -0.14(-0.25%)
May 10, 2012 55.29 55.71 54.84 55.06 4,892,000 +0.15(+0.27%)
May 09, 2012 54.11 55.11 53.65 54.91 5,691,300 +0.16(+0.29%)
May 08, 2012 54.72 54.97 53.83 54.75 6,026,200 -0.40(-0.73%)
May 07, 2012 55.00 55.51 54.76 55.15 3,203,000 -0.09(-0.16%)
May 04, 2012 55.12 55.46 54.76 55.24 5,009,100 -0.03(-0.05%)
May 03, 2012 55.76 55.94 54.99 55.27 4,460,000 -0.43(-0.77%)
May 02, 2012 55.55 56.02 55.40 55.70 5,063,400 -0.38(-0.68%)
May 01, 2012 56.00 56.67 55.67 56.08 4,183,300 -0.05(-0.09%)
Apr 30, 2012 57.18 57.44 55.80 56.13 7,592,300 -1.44(-2.50%)
Apr 27, 2012 57.07 57.75 56.36 57.57 6,125,700 +0.93(+1.64%)
Apr 26, 2012 55.01 57.28 54.68 56.64 9,124,600 +1.98(+3.62%)
Apr 25, 2012 55.10 55.30 54.51 54.66 5,989,500 +0.04(+0.07%)
Apr 24, 2012 54.94 55.05 54.42 54.62 3,847,700 -0.02(-0.04%)
Apr 23, 2012 54.66 54.86 54.17 54.64 3,587,600 -0.65(-1.18%)
Apr 20, 2012 55.36 55.88 55.08 55.29 5,371,000 +0.30(+0.55%)
Apr 19, 2012 55.10 55.25 54.55 54.99 4,868,700 -0.11(-0.20%)
Apr 18, 2012 54.65 55.23 54.43 55.10 3,328,900 +0.20(+0.36%)
Apr 17, 2012 54.99 55.19 54.62 54.90 3,953,500 +0.32(+0.59%)
Apr 16, 2012 54.54 54.97 54.01 54.58 4,354,900 +0.16(+0.29%)
Apr 13, 2012 54.51 54.72 53.83 54.42 5,576,500 -0.34(-0.62%)
Apr 12, 2012 53.86 54.81 53.68 54.76 5,404,700 +0.85(+1.58%)
Apr 11, 2012 53.73 54.01 53.05 53.91 9,653,700 +0.79(+1.49%)
Apr 10, 2012 53.94 54.05 53.02 53.12 4,763,300 -0.93(-1.72%)
Apr 09, 2012 54.10 54.27 53.77 54.05 8,456,700 -0.68(-1.24%)
Apr 05, 2012 55.00 55.31 54.69 54.73 4,288,500 -0.51(-0.92%)
Apr 04, 2012 55.47 55.68 54.86 55.24 4,959,300 -0.77(-1.37%)
Apr 03, 2012 55.73 56.10 55.27 56.01 4,026,400 +0.21(+0.38%)
Apr 02, 2012 55.98 56.13 55.51 55.80 6,352,900 -0.38(-0.68%)
Mar 30, 2012 56.56 56.65 55.61 56.18 5,203,500 +0.16(+0.29%)
Mar 29, 2012 55.54 56.34 55.25 56.02 10,058,800 +0.21(+0.38%)
Mar 28, 2012 55.65 56.66 54.93 55.81 33,116,500 +2.28(+4.26%)
Mar 27, 2012 53.19 53.65 53.14 53.53 3,922,400 +0.34(+0.64%)
Mar 26, 2012 53.20 53.50 53.09 53.19 3,502,200 +0.33(+0.62%)
Mar 23, 2012 53.15 53.15 52.41 52.86 3,001,300 -0.09(-0.17%)
Mar 22, 2012 52.77 53.00 52.46 52.95 2,993,800 -0.12(-0.23%)
Mar 21, 2012 52.99 53.27 52.81 53.07 2,741,500 +0.22(+0.42%)
Mar 20, 2012 53.12 53.34 52.65 52.85 3,334,400 -0.59(-1.10%)
Mar 19, 2012 53.41 53.65 53.09 53.44 3,759,500 -0.18(-0.34%)
Mar 16, 2012 53.41 53.75 53.32 53.62 4,490,000 +0.28(+0.52%)
Mar 15, 2012 52.92 53.44 52.57 53.34 4,900,800 +0.55(+1.04%)
Mar 14, 2012 53.01 53.69 52.68 52.79 5,033,300 -0.17(-0.32%)
Mar 13, 2012 52.67 53.02 52.05 52.96 7,876,100 +0.46(+0.88%)
Mar 12, 2012 53.00 53.06 52.46 52.50 3,412,900 -0.42(-0.79%)
Mar 09, 2012 52.77 53.10 52.40 52.92 5,397,300 +0.32(+0.61%)
Mar 08, 2012 52.45 52.69 52.15 52.60 4,878,800 +0.33(+0.63%)
Mar 07, 2012 51.53 52.41 51.32 52.27 5,946,400 +0.82(+1.59%)
Mar 06, 2012 51.30 51.87 51.29 51.45 6,858,200 -0.59(-1.13%)
Mar 05, 2012 51.51 52.06 51.25 52.04 4,820,700 +0.39(+0.76%)
Mar 02, 2012 51.75 51.85 51.39 51.65 2,459,400 -0.16(-0.31%)
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.