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 (%)
Apr 29, 2005 31.23 31.44 30.63 31.31 5,319,800 +0.37(+1.20%)
Apr 28, 2005 31.45 31.45 30.91 30.94 3,698,000 -0.53(-1.68%)
Apr 27, 2005 31.15 31.50 30.55 31.47 4,441,700 +0.05(+0.16%)
Apr 26, 2005 31.78 31.92 31.42 31.42 3,028,100 -0.62(-1.94%)
Apr 25, 2005 32.04 32.25 31.77 32.04 3,078,700 -0.21(-0.65%)
Apr 22, 2005 31.68 32.25 31.62 32.25 5,219,600 +0.35(+1.10%)
Apr 21, 2005 31.67 31.99 31.01 31.90 4,128,000 +0.64(+2.05%)
Apr 20, 2005 31.22 31.91 31.00 31.26 5,373,200 +0.10(+0.32%)
Apr 19, 2005 31.44 31.70 30.70 31.16 7,011,400 -0.28(-0.89%)
Apr 18, 2005 31.15 32.15 31.04 31.44 5,696,900 +0.11(+0.35%)
Apr 15, 2005 32.52 32.73 30.99 31.33 8,359,700 -1.42(-4.34%)
Apr 14, 2005 33.65 33.81 32.54 32.75 5,353,400 -0.89(-2.65%)
Apr 13, 2005 34.16 34.40 33.55 33.64 3,315,000 -0.80(-2.32%)
Apr 12, 2005 33.71 34.48 33.31 34.44 2,808,100 +0.57(+1.68%)
Apr 11, 2005 33.86 34.13 33.76 33.87 1,355,800 -0.02(-0.06%)
Apr 08, 2005 34.18 34.29 33.88 33.89 2,459,900 -0.36(-1.05%)
Apr 07, 2005 33.30 34.28 33.21 34.25 4,014,100 +0.96(+2.88%)
Apr 06, 2005 33.12 33.51 33.10 33.29 2,852,400 +0.14(+0.42%)
Apr 05, 2005 33.18 33.52 32.80 33.15 2,897,300 -0.07(-0.21%)
Apr 04, 2005 33.57 33.61 32.00 33.22 6,178,600 -0.23(-0.69%)
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.