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 (%)
Sep 30, 2008 29.90 30.42 29.03 30.33 3,315,419 -3.76(-11.03%)
Sep 29, 2008 35.79 36.35 33.87 34.09 9,906,300 -2.28(-6.27%)
Sep 26, 2008 36.30 36.84 35.42 36.37 6,653,500 -0.47(-1.28%)
Sep 25, 2008 37.13 37.85 36.67 36.84 4,739,000 -0.32(-0.86%)
Sep 24, 2008 37.44 37.82 36.91 37.16 6,146,300 -0.23(-0.62%)
Sep 23, 2008 39.13 39.14 37.33 37.39 7,103,900 -1.57(-4.03%)
Sep 22, 2008 40.69 40.94 38.36 38.96 6,150,600 -2.09(-5.09%)
Sep 19, 2008 41.74 41.75 39.52 41.05 9,261,200 +0.94(+2.34%)
Sep 18, 2008 39.37 40.61 37.44 40.11 10,203,500 +1.18(+3.03%)
Sep 17, 2008 39.50 40.16 38.78 38.93 9,136,200 -1.28(-3.18%)
Sep 16, 2008 38.81 40.21 38.50 40.21 9,865,100 +0.91(+2.32%)
Sep 15, 2008 40.09 40.63 39.26 39.30 9,646,700 -1.58(-3.86%)
Sep 12, 2008 40.33 41.36 40.13 40.88 5,785,800 +0.48(+1.19%)
Sep 11, 2008 40.04 40.42 39.28 40.40 6,563,400 +0.22(+0.55%)
Sep 10, 2008 40.63 41.19 39.97 40.18 6,390,600 -0.38(-0.94%)
Sep 09, 2008 41.76 42.30 40.56 40.56 8,855,700 -1.24(-2.97%)
Sep 08, 2008 42.00 42.09 41.12 41.80 6,639,900 +0.75(+1.83%)
Sep 05, 2008 40.69 41.13 40.33 41.05 5,242,400 +0.11(+0.27%)
Sep 04, 2008 42.42 42.45 40.89 40.94 5,727,100 -2.01(-4.68%)
Sep 03, 2008 42.85 43.36 42.48 42.95 4,682,100 -0.05(-0.12%)
Sep 02, 2008 43.29 44.18 42.85 43.00 6,550,500 +0.12(+0.28%)
Aug 29, 2008 43.00 43.51 42.88 42.88 4,815,100 -0.28(-0.65%)
Aug 28, 2008 42.30 43.29 42.22 43.16 4,791,000 +1.06(+2.52%)
Aug 27, 2008 42.15 42.18 41.85 42.10 3,915,800 -0.08(-0.19%)
Aug 26, 2008 41.99 42.69 41.82 42.18 3,802,100 +0.10(+0.24%)
Aug 25, 2008 43.06 43.12 41.93 42.08 3,472,500 -1.28(-2.95%)
Aug 22, 2008 42.69 43.36 42.56 43.36 2,902,200 +0.75(+1.76%)
Aug 21, 2008 41.71 42.66 41.61 42.61 3,550,000 +0.54(+1.28%)
Aug 20, 2008 42.23 43.09 41.44 42.07 8,838,000 -0.81(-1.89%)
Aug 19, 2008 43.97 44.59 42.82 42.88 9,175,300 +10.18(+31.13%)
Aug 18, 2008 33.33 33.45 32.48 32.70 2,043,412 -12.15(-27.09%)
Aug 15, 2008 44.45 45.18 44.43 44.85 4,542,800 +0.51(+1.15%)
Aug 14, 2008 44.74 45.20 44.21 44.34 6,554,000 -0.66(-1.47%)
Aug 13, 2008 44.32 45.23 44.20 45.00 5,709,200 +0.43(+0.96%)
Aug 12, 2008 44.31 45.02 44.31 44.57 6,222,100 -0.58(-1.28%)
Aug 11, 2008 44.14 45.65 43.94 45.15 7,734,100 +1.02(+2.31%)
Aug 08, 2008 43.61 44.35 43.55 44.13 7,765,600 +0.65(+1.49%)
Aug 07, 2008 44.08 44.12 43.29 43.48 6,678,000 -0.84(-1.90%)
Aug 06, 2008 44.04 44.52 43.86 44.32 4,928,700 +0.21(+0.48%)
Aug 05, 2008 43.90 44.82 43.90 44.11 7,927,200 +0.12(+0.27%)
Aug 04, 2008 43.21 44.36 43.04 43.99 8,863,500 +0.83(+1.92%)
Aug 01, 2008 44.81 45.26 42.86 43.16 11,923,800 -1.40(-3.14%)
Jul 31, 2008 44.87 46.26 42.97 44.56 17,165,800 +2.05(+4.82%)
Jul 30, 2008 41.25 42.68 41.16 42.51 7,131,200 +1.28(+3.10%)
Jul 29, 2008 39.80 41.35 39.80 41.23 5,694,000 +1.45(+3.65%)
Jul 28, 2008 40.47 40.63 39.76 39.78 4,151,600 -0.93(-2.28%)
Jul 25, 2008 40.43 40.80 40.16 40.71 5,320,600 +0.31(+0.77%)
Jul 24, 2008 41.66 41.85 40.36 40.40 4,943,700 -1.42(-3.40%)
Jul 23, 2008 41.76 41.89 40.98 41.82 4,597,400 +0.06(+0.14%)
Jul 22, 2008 41.33 42.37 41.29 41.76 7,201,500 +0.05(+0.12%)
Jul 21, 2008 41.37 41.84 40.80 41.71 5,710,300 +0.42(+1.02%)
Jul 18, 2008 41.63 41.82 40.99 41.29 5,521,100 -0.34(-0.82%)
Jul 17, 2008 39.89 41.76 39.60 41.63 10,033,500 +1.88(+4.73%)
Jul 16, 2008 38.53 39.84 38.05 39.75 7,962,000 +1.20(+3.11%)
Jul 15, 2008 39.03 39.15 37.77 38.55 8,332,400 -0.70(-1.78%)
Jul 14, 2008 40.11 40.15 38.94 39.25 5,789,200 -0.46(-1.16%)
Jul 11, 2008 39.18 40.30 39.09 39.71 7,279,000 +0.13(+0.33%)
Jul 10, 2008 39.28 39.68 38.70 39.58 7,054,700 +0.70(+1.80%)
Jul 09, 2008 39.27 39.67 38.81 38.88 8,095,700 -0.42(-1.07%)
Jul 08, 2008 38.96 39.30 38.35 39.30 10,151,800 +0.26(+0.67%)
Jul 07, 2008 39.37 39.62 38.63 39.04 8,193,500 -0.10(-0.26%)
Jul 03, 2008 39.72 39.74 38.50 39.14 5,823,800 -0.18(-0.46%)
Jul 02, 2008 40.21 40.44 39.30 39.32 8,560,000 -0.70(-1.75%)
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.