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 (%)
Jul 31, 2015 45.85 45.94 45.08 45.56 4,186,179 -0.03(-0.07%)
Jul 30, 2015 44.89 45.74 44.68 45.59 3,750,576 +0.44(+0.97%)
Jul 29, 2015 44.14 45.34 44.14 45.15 3,855,765 +0.71(+1.60%)
Jul 28, 2015 44.18 44.85 43.55 44.44 7,514,123 +0.44(+1.00%)
Jul 27, 2015 44.10 44.47 43.52 44.00 6,532,899 -0.24(-0.54%)
Jul 24, 2015 48.14 48.22 43.93 44.24 8,029,417 -2.10(-4.53%)
Jul 23, 2015 46.53 46.81 46.18 46.34 4,699,776 -0.09(-0.19%)
Jul 22, 2015 47.02 47.21 46.22 46.43 3,743,053 -0.68(-1.44%)
Jul 21, 2015 47.30 47.53 46.93 47.11 3,525,009 -0.32(-0.67%)
Jul 20, 2015 47.61 47.65 46.81 47.43 3,181,502 -0.17(-0.36%)
Jul 17, 2015 47.47 47.75 47.09 47.60 3,227,737 +0.07(+0.15%)
Jul 16, 2015 49.31 49.34 47.40 47.53 5,985,175 -1.14(-2.34%)
Jul 15, 2015 49.24 49.24 48.62 48.67 3,043,084 -0.64(-1.30%)
Jul 14, 2015 49.34 49.40 49.00 49.31 2,105,215 -0.11(-0.22%)
Jul 13, 2015 49.54 49.67 49.02 49.42 4,118,077 +0.39(+0.80%)
Jul 10, 2015 49.16 49.46 48.89 49.03 4,207,392 +0.31(+0.64%)
Jul 09, 2015 49.33 49.69 48.60 48.72 4,229,507 +0.13(+0.27%)
Jul 08, 2015 50.23 50.33 48.50 48.59 5,191,449 -2.36(-4.63%)
Jul 07, 2015 50.81 50.84 49.75 50.95 3,997,450 +0.41(+0.81%)
Jul 06, 2015 49.58 51.85 49.50 50.54 8,339,124 +1.10(+2.22%)
Jul 02, 2015 38.93 49.44 49.44 49.44 1,888,000 -0.79(-1.57%)
Jul 01, 2015 50.07 50.44 49.86 50.23 4,330,497 +0.70(+1.41%)
Jun 30, 2015 50.33 50.42 49.30 49.53 3,567,077 -0.32(-0.64%)
Jun 29, 2015 50.72 50.85 49.80 49.85 2,776,645 -1.26(-2.47%)
Jun 26, 2015 51.59 51.59 50.94 51.11 3,232,486 +0.05(+0.10%)
Jun 25, 2015 51.40 51.74 51.02 51.06 2,180,490 -0.09(-0.18%)
Jun 24, 2015 51.97 52.12 51.00 51.15 2,690,348 -0.86(-1.65%)
Jun 23, 2015 51.91 52.17 51.81 52.01 2,428,572 +0.21(+0.41%)
Jun 22, 2015 51.81 51.88 51.52 51.80 2,295,682 +0.44(+0.86%)
Jun 19, 2015 51.83 51.93 51.36 51.36 3,751,774 -0.60(-1.15%)
Jun 18, 2015 51.84 52.38 51.76 51.96 3,473,654 +0.12(+0.23%)
Jun 17, 2015 51.78 52.37 51.52 51.84 2,173,167 +0.15(+0.29%)
Jun 16, 2015 51.49 51.96 51.31 51.69 3,840,023 +0.11(+0.21%)
Jun 15, 2015 51.86 51.87 51.49 51.58 4,419,121 -0.77(-1.47%)
Jun 12, 2015 52.55 52.66 52.01 52.35 4,698,961 -0.62(-1.17%)
Jun 11, 2015 53.58 53.58 52.84 52.97 7,959,259 -0.62(-1.16%)
Jun 10, 2015 53.08 54.52 53.00 53.59 12,732,588 +2.03(+3.94%)
Jun 09, 2015 40.12 51.77 51.18 51.56 1,842,762 +0.01(+0.02%)
Jun 08, 2015 52.02 52.16 51.52 51.55 2,271,718 -0.63(-1.21%)
Jun 05, 2015 40.01 52.51 51.93 52.18 2,946,359 -0.36(-0.69%)
Jun 04, 2015 52.39 52.78 52.16 52.54 3,593,473 -0.33(-0.62%)
Jun 03, 2015 52.82 53.28 52.46 52.87 2,463,925 +0.07(+0.13%)
Jun 02, 2015 52.35 53.22 52.24 52.80 3,796,279 +0.10(+0.19%)
Jun 01, 2015 52.21 53.03 52.11 52.70 3,605,033 +0.68(+1.31%)
May 29, 2015 52.96 53.06 51.95 52.02 6,697,795 -0.98(-1.85%)
May 28, 2015 52.20 53.45 52.06 53.00 8,437,358 +1.54(+2.99%)
May 27, 2015 51.07 51.62 50.89 51.46 2,148,746 +0.42(+0.82%)
May 26, 2015 51.17 51.35 50.77 51.04 2,985,889 -0.19(-0.37%)
May 22, 2015 40.80 51.23 51.23 51.23 2,203,900 -0.07(-0.14%)
May 21, 2015 50.47 51.78 50.30 51.30 4,725,641 +0.79(+1.56%)
May 20, 2015 50.19 50.67 49.99 50.51 3,692,873 +0.52(+1.04%)
May 19, 2015 50.51 50.57 49.83 49.99 2,415,502 -0.47(-0.93%)
May 18, 2015 50.26 50.59 50.26 50.46 2,031,325 -0.02(-0.04%)
May 15, 2015 50.46 50.75 50.27 50.48 2,489,468 +0.03(+0.06%)
May 14, 2015 50.40 50.78 50.20 50.45 2,503,504 +0.49(+0.98%)
May 13, 2015 49.99 50.65 49.85 49.96 2,470,954 +0.02(+0.04%)
May 12, 2015 50.14 50.42 49.79 49.94 1,682,254 -0.40(-0.79%)
May 11, 2015 50.21 50.87 49.98 50.34 3,327,545 +0.12(+0.24%)
May 08, 2015 50.17 50.39 50.00 50.22 2,065,130 +0.62(+1.25%)
May 07, 2015 49.71 50.01 49.48 49.60 2,765,702 -0.01(-0.02%)
May 06, 2015 50.54 50.54 49.14 49.61 3,008,180 -0.57(-1.14%)
May 05, 2015 50.29 51.12 50.16 50.18 3,804,675 -0.88(-1.72%)
May 04, 2015 51.16 51.54 51.00 51.06 1,664,545 -0.04(-0.08%)
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.