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, 2016 41.60 41.70 40.99 41.40 4,326,554 -0.52(-1.24%)
Apr 28, 2016 42.16 42.73 41.78 41.92 4,539,204 -0.58(-1.36%)
Apr 27, 2016 42.13 42.61 42.03 42.50 4,460,127 +0.29(+0.69%)
Apr 26, 2016 41.89 42.42 41.77 42.21 5,449,706 +0.53(+1.27%)
Apr 25, 2016 41.71 42.00 41.58 41.68 5,457,273 -0.25(-0.60%)
Apr 22, 2016 41.62 42.21 41.22 41.93 6,123,985 +0.35(+0.84%)
Apr 21, 2016 40.51 41.95 40.16 41.58 9,538,411 +1.85(+4.66%)
Apr 20, 2016 39.20 39.75 39.14 39.73 4,114,061 +0.53(+1.35%)
Apr 19, 2016 39.39 39.72 39.13 39.20 3,884,671 +0.06(+0.15%)
Apr 18, 2016 39.05 39.33 38.87 39.14 2,632,734 -0.03(-0.08%)
Apr 15, 2016 39.57 39.65 39.00 39.17 2,844,686 -0.35(-0.89%)
Apr 14, 2016 39.63 39.64 39.00 39.52 4,579,102 +0.06(+0.15%)
Apr 13, 2016 39.11 39.53 38.82 39.46 3,360,238 +0.75(+1.94%)
Apr 12, 2016 38.71 38.85 38.55 38.71 2,066,269 +0.16(+0.42%)
Apr 11, 2016 38.50 39.07 38.34 38.55 2,084,425 +0.12(+0.31%)
Apr 08, 2016 37.99 38.90 37.95 38.43 3,628,977 +0.60(+1.59%)
Apr 07, 2016 37.85 38.12 37.61 37.83 4,613,377 -0.19(-0.50%)
Apr 06, 2016 37.76 38.22 37.21 38.02 7,600,937 +0.13(+0.34%)
Apr 05, 2016 38.27 38.72 37.85 37.89 5,468,108 -0.87(-2.24%)
Apr 04, 2016 39.19 39.19 38.71 38.76 3,991,766 -0.39(-1.00%)
Apr 01, 2016 38.52 39.21 38.47 39.15 4,498,361 +0.18(+0.46%)
Mar 31, 2016 38.88 39.02 38.60 38.97 3,723,347 +0.09(+0.23%)
Mar 30, 2016 38.52 38.98 38.40 38.88 3,360,640 +0.63(+1.65%)
Mar 29, 2016 38.36 38.42 37.87 38.25 2,647,443 +0.07(+0.18%)
Mar 28, 2016 38.55 38.55 38.08 38.18 2,532,796 -0.14(-0.37%)
Mar 24, 2016 35.62 38.32 38.32 38.32 1,910,400 +0.23(+0.60%)
Mar 23, 2016 38.46 38.54 37.87 38.09 2,791,118 -0.39(-1.01%)
Mar 22, 2016 38.69 38.79 38.34 38.48 3,780,886 -0.34(-0.88%)
Mar 21, 2016 38.67 38.98 38.57 38.82 2,709,832 -0.04(-0.10%)
Mar 18, 2016 38.98 39.12 38.62 38.86 6,198,867 +0.12(+0.31%)
Mar 17, 2016 38.20 38.92 38.20 38.74 3,456,439 +0.48(+1.25%)
Mar 16, 2016 37.00 38.27 36.88 38.26 2,779,856 +0.60(+1.59%)
Mar 15, 2016 37.34 37.69 37.16 37.66 1,995,869 +0.06(+0.16%)
Mar 14, 2016 37.05 37.76 37.05 37.60 2,465,690 +0.14(+0.37%)
Mar 11, 2016 36.93 37.51 36.75 37.46 3,707,370 +0.95(+2.60%)
Mar 10, 2016 36.89 37.10 36.16 36.51 2,331,435 -0.35(-0.95%)
Mar 09, 2016 36.87 37.10 36.63 36.86 1,771,575 +0.10(+0.27%)
Mar 08, 2016 37.49 37.51 36.64 36.76 2,838,556 -0.91(-2.42%)
Mar 07, 2016 37.65 38.01 37.53 37.67 2,292,315 -0.30(-0.79%)
Mar 04, 2016 37.74 38.04 37.47 37.97 2,642,458 +0.18(+0.48%)
Mar 03, 2016 37.52 37.93 37.41 37.79 2,658,391 +0.27(+0.72%)
Mar 02, 2016 37.43 37.70 37.27 37.52 2,481,116 +0.06(+0.16%)
Mar 01, 2016 36.85 37.57 36.80 37.46 3,145,497 +1.00(+2.74%)
Feb 29, 2016 37.02 37.11 36.43 36.46 3,824,274 -0.54(-1.46%)
Feb 26, 2016 36.62 37.10 36.46 37.00 3,297,023 +0.57(+1.56%)
Feb 25, 2016 34.55 36.47 35.64 36.43 3,751,288 +0.66(+1.85%)
Feb 24, 2016 35.03 35.84 34.63 35.77 2,493,821 +0.30(+0.85%)
Feb 23, 2016 35.69 36.13 35.40 35.47 3,259,732 -0.36(-1.00%)
Feb 22, 2016 35.34 35.99 35.27 35.83 7,603,231 +0.95(+2.72%)
Feb 19, 2016 35.59 35.67 34.65 34.88 5,127,861 -0.82(-2.30%)
Feb 18, 2016 36.31 36.31 35.34 35.70 3,373,221 -0.41(-1.14%)
Feb 17, 2016 35.87 36.22 35.59 36.11 4,177,540 +0.63(+1.78%)
Feb 16, 2016 35.30 35.58 34.86 35.48 4,940,661 +0.67(+1.92%)
Feb 12, 2016 33.53 34.81 34.81 34.81 4,612,500 +0.60(+1.75%)
Feb 11, 2016 34.41 34.76 33.85 34.21 4,169,565 -0.69(-1.98%)
Feb 10, 2016 34.70 35.00 34.86 34.90 3,729,568 -0.43(-1.22%)
Feb 09, 2016 34.96 35.60 34.85 35.33 4,896,929 -0.07(-0.20%)
Feb 08, 2016 35.29 35.53 34.64 35.40 4,491,974 -0.38(-1.06%)
Feb 05, 2016 36.18 36.50 35.59 35.78 3,383,155 -0.66(-1.81%)
Feb 04, 2016 35.65 36.76 35.26 36.44 5,039,226 +0.84(+2.36%)
Feb 03, 2016 35.62 35.69 34.78 35.60 4,546,756 +0.35(+0.99%)
Feb 02, 2016 34.70 35.36 34.41 35.25 5,327,253 +0.24(+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.