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 (%)
Feb 28, 2013 31.94 32.33 31.87 32.01 2,774,100 +0.09(+0.28%)
Feb 27, 2013 31.18 32.03 31.09 31.92 2,701,800 +0.65(+2.08%)
Feb 26, 2013 31.43 31.51 31.21 31.27 3,316,800 -0.03(-0.10%)
Feb 25, 2013 31.97 32.01 31.29 31.30 2,572,600 -0.55(-1.73%)
Feb 22, 2013 31.91 32.05 31.73 31.85 1,939,100 +0.09(+0.28%)
Feb 21, 2013 32.13 32.13 31.44 31.76 3,787,800 -0.54(-1.67%)
Feb 20, 2013 32.25 32.43 32.07 32.30 3,590,100 -0.04(-0.12%)
Feb 19, 2013 32.03 32.34 31.96 32.34 2,332,200 +0.29(+0.90%)
Feb 15, 2013 31.99 32.21 31.90 32.05 3,823,000 +0.18(+0.56%)
Feb 14, 2013 31.25 31.87 31.25 31.87 3,178,000 +0.37(+1.17%)
Feb 13, 2013 30.87 31.55 30.87 31.50 3,430,200 +0.49(+1.58%)
Feb 12, 2013 30.82 31.02 30.75 31.01 2,111,700 -0.16(-0.51%)
Feb 11, 2013 31.10 31.25 31.06 31.17 2,616,653 +0.41(+1.33%)
Feb 08, 2013 30.52 30.84 30.46 30.76 1,802,700 +0.32(+1.05%)
Feb 07, 2013 30.37 30.50 30.13 30.44 2,131,000 +0.00(+0.00%)
Feb 06, 2013 30.42 30.59 30.15 30.44 3,505,100 -0.16(-0.52%)
Feb 05, 2013 30.13 30.74 30.05 30.60 2,636,000 +0.59(+1.97%)
Feb 04, 2013 30.06 30.13 29.96 30.01 2,461,100 -0.24(-0.79%)
Feb 01, 2013 30.40 30.65 30.15 30.25 2,589,100 +0.02(+0.07%)
Jan 31, 2013 30.18 30.35 30.08 30.23 2,592,500 +0.07(+0.23%)
Jan 30, 2013 30.54 30.78 30.07 30.16 2,615,100 -0.35(-1.15%)
Jan 29, 2013 30.47 30.85 30.23 30.51 3,904,400 -0.19(-0.62%)
Jan 28, 2013 31.15 31.23 30.66 30.70 3,808,700 -0.53(-1.70%)
Jan 25, 2013 31.02 31.26 30.76 31.23 2,270,700 +0.29(+0.94%)
Jan 24, 2013 31.00 31.29 30.77 30.94 2,743,000 -0.16(-0.51%)
Jan 23, 2013 31.06 31.22 30.91 31.10 2,052,800 -0.15(-0.48%)
Jan 22, 2013 31.29 31.45 31.07 31.25 2,786,800 -0.12(-0.38%)
Jan 18, 2013 31.33 31.38 30.83 31.37 3,183,900 +0.03(+0.10%)
Jan 17, 2013 30.64 31.46 30.61 31.34 3,637,900 +0.80(+2.62%)
Jan 16, 2013 30.38 30.58 30.17 30.54 1,780,800 +0.01(+0.03%)
Jan 15, 2013 30.08 30.53 30.00 30.53 2,072,200 +0.23(+0.76%)
Jan 14, 2013 30.16 30.30 29.95 30.30 1,732,300 +0.05(+0.17%)
Jan 11, 2013 30.52 30.55 30.10 30.25 1,932,400 -0.14(-0.46%)
Jan 10, 2013 30.68 30.75 30.14 30.39 3,956,600 -0.16(-0.52%)
Jan 09, 2013 29.89 30.56 29.85 30.55 3,447,700 +0.78(+2.62%)
Jan 08, 2013 29.78 29.86 29.59 29.77 1,791,600 -1.76(-5.58%)
Jan 07, 2013 31.44 31.77 31.36 31.53 3,465,978 +1.75(+5.88%)
Jan 04, 2013 29.97 30.03 29.71 29.78 2,856,300 -0.04(-0.13%)
Jan 03, 2013 30.49 30.58 29.74 29.82 4,184,100 -0.75(-2.45%)
Jan 02, 2013 29.76 30.57 29.72 30.57 4,352,500 -0.10(-0.33%)
Dec 31, 2012 29.88 30.74 29.87 30.67 5,585,401 +2.10(+7.35%)
Dec 28, 2012 28.76 28.94 28.55 28.57 2,137,600 -0.34(-1.18%)
Dec 27, 2012 29.05 29.19 28.63 28.91 2,698,800 -0.12(-0.41%)
Dec 26, 2012 29.31 29.34 28.87 29.03 2,384,600 -1.12(-3.71%)
Dec 24, 2012 30.03 30.24 29.71 30.15 1,608,979 +0.77(+2.62%)
Dec 21, 2012 29.24 29.68 29.05 29.38 4,119,300 -0.10(-0.34%)
Dec 20, 2012 29.28 29.48 29.06 29.48 2,445,700 +0.24(+0.82%)
Dec 19, 2012 29.25 29.46 28.93 29.24 2,799,400 -0.06(-0.20%)
Dec 18, 2012 29.13 29.42 29.00 29.30 3,746,800 +0.22(+0.76%)
Dec 17, 2012 28.57 29.10 28.57 29.08 4,097,100 +0.53(+1.86%)
Dec 14, 2012 28.54 28.85 28.46 28.55 1,926,400 -0.05(-0.17%)
Dec 13, 2012 28.75 28.93 28.54 28.60 3,440,700 -0.14(-0.49%)
Dec 12, 2012 28.64 28.95 28.56 28.74 2,804,400 +0.34(+1.20%)
Dec 11, 2012 28.70 29.00 28.34 28.40 3,432,200 -0.23(-0.80%)
Dec 10, 2012 28.65 28.70 28.50 28.63 2,108,200 -0.03(-0.10%)
Dec 07, 2012 28.66 28.77 28.33 28.66 1,960,100 +0.06(+0.21%)
Dec 06, 2012 28.59 28.79 28.44 28.60 4,092,500 -0.04(-0.14%)
Dec 05, 2012 28.21 28.72 28.12 28.64 3,832,700 +0.49(+1.74%)
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.