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 30, 2013 32.23 32.47 32.00 32.12 4,622,000 -0.04(-0.12%)
Apr 29, 2013 31.58 32.43 31.52 32.16 5,541,200 +0.74(+2.36%)
Apr 26, 2013 32.31 32.95 31.37 31.42 11,433,300 +0.34(+1.09%)
Apr 25, 2013 30.75 31.20 30.65 31.08 3,418,400 +0.38(+1.24%)
Apr 24, 2013 30.98 31.16 30.62 30.70 3,537,100 -0.35(-1.13%)
Apr 23, 2013 30.98 31.23 30.75 31.05 2,091,100 +0.26(+0.84%)
Apr 22, 2013 31.32 31.42 30.75 30.79 3,065,900 -0.53(-1.69%)
Apr 19, 2013 31.03 31.36 30.91 31.32 2,707,400 +0.44(+1.42%)
Apr 18, 2013 31.18 31.20 30.75 30.88 2,147,400 -0.29(-0.93%)
Apr 17, 2013 31.36 31.41 30.77 31.17 2,849,100 -2.25(-6.73%)
Apr 16, 2013 33.31 33.45 33.10 33.42 2,920,721 +2.06(+6.57%)
Apr 15, 2013 32.06 32.30 31.29 31.36 3,116,100 -0.89(-2.76%)
Apr 12, 2013 32.62 32.67 32.11 32.25 2,499,400 -0.46(-1.41%)
Apr 11, 2013 32.47 32.77 32.43 32.71 2,836,400 +0.27(+0.83%)
Apr 10, 2013 31.81 32.50 31.71 32.44 2,783,600 +0.76(+2.40%)
Apr 09, 2013 31.31 31.79 31.11 31.68 4,100,200 +0.51(+1.64%)
Apr 08, 2013 31.02 31.33 31.02 31.17 2,513,200 +0.06(+0.19%)
Apr 05, 2013 31.21 31.37 30.95 31.11 2,617,700 -0.48(-1.52%)
Apr 04, 2013 31.52 31.84 31.38 31.59 2,099,900 +0.06(+0.19%)
Apr 03, 2013 31.69 31.96 31.43 31.53 3,797,500 -0.11(-0.35%)
Apr 02, 2013 31.81 31.95 31.49 31.64 3,285,600 -0.11(-0.35%)
Apr 01, 2013 32.10 32.16 31.57 31.75 2,419,700 -0.25(-0.78%)
Mar 28, 2013 31.20 32.07 31.10 32.00 4,185,600 +0.82(+2.63%)
Mar 27, 2013 31.04 31.22 30.89 31.18 1,773,100 -0.08(-0.26%)
Mar 26, 2013 31.15 31.26 30.96 31.26 1,801,800 +0.27(+0.87%)
Mar 25, 2013 31.32 31.44 30.83 30.99 1,628,500 -0.25(-0.80%)
Mar 22, 2013 30.98 31.25 30.91 31.24 2,608,600 +0.36(+1.17%)
Mar 21, 2013 31.33 31.47 30.87 30.88 3,052,100 -0.58(-1.84%)
Mar 20, 2013 31.45 31.60 31.35 31.46 2,476,500 +0.23(+0.74%)
Mar 19, 2013 31.43 31.43 30.81 31.23 2,672,500 -0.11(-0.35%)
Mar 18, 2013 31.25 31.60 31.23 31.34 1,926,600 -0.28(-0.89%)
Mar 15, 2013 31.71 31.87 31.51 31.62 2,432,700 -0.26(-0.82%)
Mar 14, 2013 31.82 31.99 31.76 31.88 1,634,200 +0.15(+0.47%)
Mar 13, 2013 31.71 31.83 31.55 31.73 1,848,000 -2.55(-7.44%)
Mar 12, 2013 33.97 34.37 33.91 34.28 6,411,206 +2.04(+6.33%)
Mar 11, 2013 31.99 32.25 31.96 32.24 1,321,500 +0.16(+0.50%)
Mar 08, 2013 31.97 32.14 31.80 32.08 1,947,200 +0.24(+0.75%)
Mar 07, 2013 32.25 32.25 31.83 31.84 2,341,400 -0.39(-1.21%)
Mar 06, 2013 32.47 32.49 32.13 32.23 1,543,600 -0.04(-0.12%)
Mar 05, 2013 32.03 32.42 32.01 32.27 2,355,800 +0.78(+2.48%)
Mar 04, 2013 31.47 31.55 31.32 31.49 3,920,417 -0.18(-0.57%)
Mar 01, 2013 31.80 32.11 31.56 31.67 2,594,900 -0.34(-1.06%)
Feb 28, 2013 31.94 32.33 31.87 32.01 2,774,100 +0.09(+0.28%)
Feb 27, 2013 31.18 32.03 31.09 31.92 2,701,800 +0.65(+2.08%)
Feb 26, 2013 31.43 31.51 31.21 31.27 3,316,800 -0.03(-0.10%)
Feb 25, 2013 31.97 32.01 31.29 31.30 2,572,600 -0.55(-1.73%)
Feb 22, 2013 31.91 32.05 31.73 31.85 1,939,100 +0.09(+0.28%)
Feb 21, 2013 32.13 32.13 31.44 31.76 3,787,800 -0.54(-1.67%)
Feb 20, 2013 32.25 32.43 32.07 32.30 3,590,100 -0.04(-0.12%)
Feb 19, 2013 32.03 32.34 31.96 32.34 2,332,200 +0.29(+0.90%)
Feb 15, 2013 31.99 32.21 31.90 32.05 3,823,000 +0.18(+0.56%)
Feb 14, 2013 31.25 31.87 31.25 31.87 3,178,000 +0.37(+1.17%)
Feb 13, 2013 30.87 31.55 30.87 31.50 3,430,200 +0.49(+1.58%)
Feb 12, 2013 30.82 31.02 30.75 31.01 2,111,700 -0.16(-0.51%)
Feb 11, 2013 31.10 31.25 31.06 31.17 2,616,653 +0.41(+1.33%)
Feb 08, 2013 30.52 30.84 30.46 30.76 1,802,700 +0.32(+1.05%)
Feb 07, 2013 30.37 30.50 30.13 30.44 2,131,000 +0.00(+0.00%)
Feb 06, 2013 30.42 30.59 30.15 30.44 3,505,100 -0.16(-0.52%)
Feb 05, 2013 30.13 30.74 30.05 30.60 2,636,000 +0.59(+1.97%)
Feb 04, 2013 30.06 30.13 29.96 30.01 2,461,100 -0.24(-0.79%)
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.