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 (%)
Aug 31, 2006 25.92 26.25 25.83 26.15 3,264,600 +0.20(+0.77%)
Aug 30, 2006 26.09 26.12 25.95 25.95 2,187,300 -0.03(-0.12%)
Aug 29, 2006 26.08 26.08 25.94 25.98 2,305,600 -0.09(-0.35%)
Aug 28, 2006 26.01 26.20 26.01 26.07 2,124,800 -0.02(-0.08%)
Aug 25, 2006 25.90 26.20 25.90 26.09 2,984,600 +0.16(+0.62%)
Aug 24, 2006 26.33 26.45 25.90 25.93 2,055,200 -0.26(-0.99%)
Aug 23, 2006 26.03 26.31 26.03 26.19 1,642,900 +0.11(+0.42%)
Aug 22, 2006 26.23 26.38 26.05 26.08 2,328,000 -0.13(-0.50%)
Aug 21, 2006 26.28 26.45 26.20 26.21 1,869,100 +1.24(+4.98%)
Aug 18, 2006 25.93 25.94 24.97 24.97 1,685,900 -0.73(-2.83%)
Aug 17, 2006 24.98 26.05 24.98 25.69 599,700 -0.79(-2.97%)
Aug 16, 2006 25.92 26.56 25.89 26.48 3,354,200 +0.56(+2.16%)
Aug 15, 2006 25.84 25.95 25.64 25.92 2,722,700 +0.35(+1.37%)
Aug 14, 2006 25.51 26.09 25.51 25.57 1,975,900 +0.06(+0.24%)
Aug 11, 2006 25.37 25.64 25.36 25.51 2,043,800 +0.04(+0.16%)
Aug 10, 2006 25.52 25.67 25.31 25.47 3,513,300 -0.18(-0.70%)
Aug 09, 2006 25.40 25.90 25.40 25.65 4,125,800 +0.25(+0.98%)
Aug 08, 2006 25.56 25.56 25.32 25.40 4,178,200 +0.00(+0.00%)
Aug 07, 2006 25.59 25.79 25.40 25.40 2,342,800 -0.25(-0.97%)
Aug 04, 2006 26.00 26.10 25.53 25.65 3,086,800 -0.30(-1.16%)
Aug 03, 2006 25.95 26.26 25.75 25.95 5,358,100 -0.41(-1.56%)
Aug 02, 2006 26.02 26.41 25.95 26.36 4,068,200 +0.41(+1.58%)
Aug 01, 2006 26.00 26.14 25.94 25.95 2,231,300 -0.14(-0.54%)
Jul 31, 2006 26.15 26.30 25.91 26.09 2,575,100 -0.14(-0.53%)
Jul 28, 2006 26.05 26.28 25.95 26.23 2,694,900 +0.37(+1.43%)
Jul 27, 2006 25.74 26.03 25.66 25.86 2,627,300 +0.22(+0.86%)
Jul 26, 2006 25.75 26.00 25.64 25.64 4,474,700 -0.26(-1.00%)
Jul 25, 2006 25.43 26.17 25.30 25.90 2,890,900 +0.36(+1.41%)
Jul 24, 2006 25.23 25.68 25.11 25.54 2,628,700 +0.31(+1.23%)
Jul 21, 2006 25.40 25.46 25.00 25.23 3,819,700 -0.03(-0.12%)
Jul 20, 2006 25.55 25.61 24.97 25.26 3,078,300 -0.54(-2.09%)
Jul 19, 2006 25.63 25.87 25.53 25.80 3,195,400 +0.27(+1.06%)
Jul 18, 2006 25.88 25.99 25.30 25.53 3,761,300 -0.42(-1.62%)
Jul 17, 2006 25.78 26.07 25.69 25.95 2,923,500 +0.09(+0.35%)
Jul 14, 2006 26.53 26.65 25.85 25.86 3,393,900 -0.81(-3.04%)
Jul 13, 2006 27.07 27.19 26.51 26.67 2,378,400 -0.51(-1.88%)
Jul 12, 2006 27.52 27.56 27.07 27.18 1,737,200 -0.34(-1.24%)
Jul 11, 2006 27.58 27.60 27.13 27.52 1,983,400 -0.04(-0.15%)
Jul 10, 2006 27.38 27.65 27.38 27.56 2,157,900 +0.19(+0.69%)
Jul 07, 2006 27.55 27.63 27.34 27.37 1,984,400 -0.29(-1.05%)
Jul 06, 2006 27.55 27.78 27.54 27.66 2,109,500 +0.11(+0.40%)
Jul 05, 2006 27.27 27.62 27.25 27.55 2,894,200 -0.06(-0.22%)
Jul 03, 2006 27.50 27.65 27.43 27.61 810,100 +0.11(+0.40%)
Jun 30, 2006 27.36 27.59 27.20 27.50 2,410,000 +0.22(+0.81%)
Jun 29, 2006 26.93 27.50 26.90 27.28 3,583,400 +0.46(+1.72%)
Jun 28, 2006 26.77 26.95 26.77 26.82 2,260,800 +0.05(+0.19%)
Jun 27, 2006 26.92 27.08 26.76 26.77 2,189,300 -0.19(-0.70%)
Jun 26, 2006 26.83 26.97 26.70 26.96 2,312,400 +0.18(+0.67%)
Jun 23, 2006 26.42 27.18 26.42 26.78 1,654,300 +0.18(+0.68%)
Jun 22, 2006 26.62 26.67 26.51 26.60 2,836,400 -0.09(-0.34%)
Jun 21, 2006 26.60 27.00 26.60 26.69 4,036,200 +0.12(+0.45%)
Jun 20, 2006 26.68 26.77 26.54 26.57 3,796,100 -0.11(-0.41%)
Jun 19, 2006 26.98 27.15 26.63 26.68 3,458,500 -0.19(-0.71%)
Jun 16, 2006 26.97 27.05 26.60 26.87 5,274,000 -0.28(-1.03%)
Jun 15, 2006 26.68 27.20 26.55 27.15 3,723,800 +0.56(+2.11%)
Jun 14, 2006 26.50 26.75 26.50 26.59 2,713,300 +0.09(+0.34%)
Jun 13, 2006 26.46 26.80 26.39 26.50 3,395,200 -0.08(-0.30%)
Jun 12, 2006 26.76 27.00 26.55 26.58 2,341,400 -0.11(-0.41%)
Jun 09, 2006 26.95 27.03 26.61 26.69 2,376,300 -0.26(-0.96%)
Jun 08, 2006 27.07 27.14 26.42 26.95 3,464,700 -0.09(-0.33%)
Jun 07, 2006 27.36 27.40 26.98 27.04 2,938,700 -0.34(-1.24%)
Jun 06, 2006 27.39 27.59 26.75 27.38 3,760,700 +0.08(+0.29%)
Jun 05, 2006 27.35 27.51 27.26 27.30 2,317,400 -0.20(-0.73%)
Jun 02, 2006 27.64 27.77 27.32 27.50 2,245,800 -0.24(-0.87%)
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.