Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	50.77	51.02	50.07	50.38	4,876,303	+10.37(+25.92%)
Apr 29, 2015	40.00	40.26	39.82	40.01	3,872,100	+0.04(+0.10%)
Apr 28, 2015	40.04	40.08	39.57	39.97	2,413,900	-0.04(-0.10%)
Apr 27, 2015	40.18	40.42	39.90	40.01	5,322,500	-0.03(-0.07%)
Apr 24, 2015	39.84	41.50	39.72	40.04	11,545,800	-2.55(-5.99%)
Apr 23, 2015	42.47	42.97	42.38	42.59	2,699,800	-0.01(-0.02%)
Apr 22, 2015	42.40	42.68	42.12	42.60	1,414,800	+0.03(+0.07%)
Apr 21, 2015	42.98	43.30	42.46	42.57	1,644,900	-0.17(-0.40%)
Apr 20, 2015	42.60	42.87	42.51	42.74	1,299,000	+0.31(+0.73%)
Apr 17, 2015	42.94	42.98	42.29	42.43	2,866,000	-0.88(-2.03%)
Apr 16, 2015	43.24	43.50	43.03	43.31	972,300	-0.06(-0.14%)
Apr 15, 2015	43.26	43.57	43.21	43.37	1,223,500	+0.15(+0.35%)
Apr 14, 2015	43.06	43.29	42.79	43.22	1,460,600	+0.07(+0.16%)
Apr 13, 2015	43.34	43.35	43.04	43.15	1,077,400	-0.30(-0.69%)
Apr 10, 2015	43.46	43.69	43.25	43.45	902,900	-0.01(-0.02%)
Apr 09, 2015	43.01	43.53	42.94	43.46	1,676,600	+0.45(+1.05%)
Apr 08, 2015	42.80	43.12	42.71	43.01	2,247,400	+0.21(+0.49%)
Apr 07, 2015	43.15	43.26	42.77	42.80	1,432,200	-0.39(-0.90%)
Apr 06, 2015	42.95	43.41	42.78	43.19	1,522,000	-0.14(-0.32%)
Apr 02, 2015	42.99	43.52	42.81	43.33	1,722,700	+0.25(+0.58%)
Apr 01, 2015	42.98	43.38	42.43	43.08	2,469,500	+0.02(+0.05%)
Mar 31, 2015	43.32	43.42	42.99	43.06	1,636,800	-0.40(-0.92%)
Mar 30, 2015	42.92	43.71	42.89	43.46	1,509,400	+0.67(+1.57%)
Mar 27, 2015	42.54	42.81	42.33	42.79	1,291,100	+0.10(+0.23%)
Mar 26, 2015	43.00	43.00	42.60	42.69	1,602,800	-0.44(-1.02%)
Mar 25, 2015	43.34	43.48	43.02	43.13	3,060,200	-0.19(-0.44%)
Mar 24, 2015	43.35	43.67	43.23	43.32	2,034,100	-0.14(-0.32%)
Mar 23, 2015	43.95	44.00	43.32	43.46	2,556,100	+0.32(+0.74%)
Mar 20, 2015	43.03	43.19	42.73	43.14	2,838,900	+0.48(+1.13%)
Mar 19, 2015	42.74	42.81	42.35	42.66	1,058,700	-0.26(-0.61%)
Mar 18, 2015	42.15	43.15	41.95	42.92	1,651,200	+0.64(+1.51%)
Mar 17, 2015	42.16	42.40	42.12	42.28	1,459,800	-0.04(-0.09%)
Mar 16, 2015	42.25	42.49	42.09	42.32	1,522,400	+0.24(+0.57%)
Mar 13, 2015	42.38	42.47	41.57	42.08	1,947,100	-0.30(-0.71%)
Mar 12, 2015	41.80	42.46	41.72	42.38	1,170,200	+0.82(+1.97%)
Mar 11, 2015	41.63	41.75	41.47	41.56	1,353,600	-0.08(-0.19%)
Mar 10, 2015	42.10	42.10	41.64	41.64	1,670,000	-0.88(-2.07%)
Mar 09, 2015	41.94	42.70	41.91	42.52	1,452,200	+0.42(+1.00%)
Mar 06, 2015	42.37	42.56	42.01	42.10	1,719,800	-0.57(-1.34%)
Mar 05, 2015	42.82	42.89	42.58	42.67	1,018,600	-0.13(-0.30%)
Mar 04, 2015	43.00	43.00	42.45	42.80	2,558,300	-0.32(-0.74%)
Mar 03, 2015	42.96	43.15	42.72	43.12	1,925,800	-0.14(-0.32%)
Mar 02, 2015	42.22	43.26	42.18	43.26	3,060,800	+1.04(+2.46%)
Feb 27, 2015	42.70	42.82	42.13	42.22	2,751,700	-0.47(-1.10%)
Feb 26, 2015	42.84	42.92	42.58	42.69	1,535,300	-0.21(-0.49%)
Feb 25, 2015	42.62	43.20	42.43	42.90	2,727,300	+0.29(+0.68%)
Feb 24, 2015	42.42	42.70	42.21	42.61	1,278,300	+0.12(+0.28%)
Feb 23, 2015	42.69	42.70	42.21	42.49	1,870,000	-0.21(-0.49%)
Feb 20, 2015	42.56	42.74	42.00	42.70	2,453,500	-0.04(-0.09%)
Feb 19, 2015	42.76	43.02	42.63	42.74	1,327,300	-0.03(-0.07%)
Feb 18, 2015	43.13	43.41	42.63	42.77	3,378,200	-0.35(-0.81%)
Feb 17, 2015	43.16	43.34	42.96	43.12	1,361,200	-0.07(-0.16%)
Feb 13, 2015	42.85	43.30	42.82	43.19	3,520,200	+0.27(+0.63%)
Feb 12, 2015	42.00	43.04	42.00	42.92	4,428,500	+0.98(+2.34%)
Feb 11, 2015	41.96	42.21	41.76	41.94	3,761,600	-0.02(-0.05%)
Feb 10, 2015	41.98	42.10	41.81	41.96	4,423,600	+0.20(+0.48%)
Feb 09, 2015	41.45	42.00	41.38	41.76	4,653,400	+0.19(+0.46%)
Feb 06, 2015	42.10	42.22	41.36	41.57	4,239,800	-0.47(-1.12%)
Feb 05, 2015	41.55	42.09	41.43	42.04	1,917,100	+0.63(+1.52%)
Feb 04, 2015	41.53	41.96	41.30	41.41	2,930,800	-0.44(-1.05%)
Feb 03, 2015	41.61	42.17	41.43	41.85	3,060,800	+0.41(+0.99%)

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.

Johnson Controls (NY: )

Historical Prices

Sections

Services

Follow Us