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 (%)
May 28, 2010 36.70 36.80 36.00 36.19 12,861,700 -0.51(-1.39%)
May 27, 2010 36.10 36.70 35.99 36.70 8,717,900 +1.11(+3.12%)
May 26, 2010 36.02 36.65 35.56 35.59 17,306,800 -0.16(-0.45%)
May 25, 2010 35.76 35.91 35.14 35.75 17,105,300 -0.61(-1.68%)
May 24, 2010 36.63 37.08 35.49 36.36 11,386,700 -0.35(-0.95%)
May 21, 2010 35.61 36.80 35.56 36.71 15,266,900 +0.71(+1.97%)
May 20, 2010 36.97 37.10 35.99 36.00 15,117,100 -1.67(-4.43%)
May 19, 2010 37.87 38.11 37.21 37.67 13,285,900 -0.46(-1.21%)
May 18, 2010 38.48 39.17 37.99 38.13 16,316,900 +0.01(+0.03%)
May 17, 2010 38.53 38.91 37.67 38.12 10,428,500 -0.36(-0.94%)
May 14, 2010 38.74 39.24 38.22 38.48 10,650,500 +6.94(+22.00%)
May 13, 2010 32.07 32.34 31.42 31.54 3,474,285 -8.45(-21.13%)
May 12, 2010 38.64 40.00 38.48 39.99 16,834,200 +1.67(+4.36%)
May 11, 2010 37.35 38.75 37.35 38.32 17,054,100 +0.55(+1.46%)
May 10, 2010 38.24 38.33 37.45 37.77 13,863,400 +1.11(+3.03%)
May 07, 2010 37.40 37.49 35.86 36.66 18,783,300 -0.69(-1.85%)
May 06, 2010 38.28 38.98 34.00 37.35 16,552,700 -1.13(-2.94%)
May 05, 2010 38.47 39.14 38.21 38.48 14,355,700 -0.31(-0.80%)
May 04, 2010 38.68 39.15 38.30 38.79 12,409,500 -0.28(-0.72%)
May 03, 2010 39.05 39.26 38.61 39.07 10,427,800 +0.28(+0.72%)
Apr 30, 2010 39.07 39.39 38.58 38.79 9,418,500 -0.36(-0.92%)
Apr 29, 2010 39.79 39.84 39.00 39.15 16,725,000 -0.41(-1.04%)
Apr 28, 2010 39.60 40.04 39.45 39.56 13,452,300 +0.01(+0.03%)
Apr 27, 2010 39.55 40.24 39.50 39.55 15,091,000 -0.85(-2.10%)
Apr 26, 2010 40.61 40.61 40.17 40.40 13,548,000 -0.14(-0.35%)
Apr 23, 2010 40.31 40.55 40.10 40.54 7,220,400 +0.18(+0.45%)
Apr 22, 2010 39.78 40.39 39.61 40.36 8,052,500 +0.27(+0.67%)
Apr 21, 2010 39.74 40.12 39.69 40.09 6,311,500 +0.25(+0.63%)
Apr 20, 2010 39.98 40.02 39.51 39.84 8,638,600 +0.03(+0.08%)
Apr 19, 2010 39.71 39.83 39.35 39.81 9,018,500 -0.11(-0.28%)
Apr 16, 2010 39.87 40.12 39.36 39.92 8,529,500 -0.10(-0.25%)
Apr 15, 2010 39.69 40.36 39.69 40.02 7,542,900 +0.09(+0.23%)
Apr 14, 2010 39.87 40.46 39.59 39.93 11,046,100 +0.38(+0.96%)
Apr 13, 2010 39.30 39.84 39.14 39.55 6,851,100 +0.11(+0.28%)
Apr 12, 2010 39.76 39.84 39.44 39.44 4,384,300 -0.30(-0.75%)
Apr 09, 2010 39.50 39.79 39.33 39.74 4,675,500 +0.31(+0.79%)
Apr 08, 2010 39.06 39.51 38.82 39.43 5,185,800 +0.21(+0.54%)
Apr 07, 2010 39.23 39.35 39.03 39.22 8,080,600 -0.18(-0.46%)
Apr 06, 2010 39.06 39.54 39.06 39.40 7,099,500 +0.17(+0.43%)
Apr 05, 2010 38.76 39.62 38.62 39.23 8,886,000 +0.47(+1.21%)
Apr 01, 2010 38.27 38.80 38.27 38.76 8,863,200 +0.51(+1.33%)
Mar 31, 2010 38.31 38.38 37.97 38.25 6,972,200 +0.03(+0.08%)
Mar 30, 2010 37.41 38.40 37.35 38.22 12,533,300 +0.82(+2.19%)
Mar 29, 2010 37.11 37.58 37.08 37.40 6,435,600 +0.54(+1.47%)
Mar 26, 2010 36.93 37.15 36.55 36.86 4,090,300 +0.09(+0.24%)
Mar 25, 2010 37.48 37.50 36.74 36.77 6,139,600 -0.37(-1.00%)
Mar 24, 2010 37.21 37.28 36.83 37.14 5,673,800 -0.20(-0.54%)
Mar 23, 2010 37.16 37.40 37.03 37.34 4,558,600 +0.12(+0.32%)
Mar 22, 2010 36.65 37.30 36.43 37.22 7,163,500 +0.43(+1.17%)
Mar 19, 2010 36.79 37.24 36.41 36.79 8,190,000 -0.30(-0.81%)
Mar 18, 2010 36.87 37.14 36.45 37.09 9,566,000 +0.29(+0.79%)
Mar 17, 2010 37.32 37.65 36.67 36.80 8,976,100 +5.09(+16.05%)
Mar 16, 2010 31.53 31.76 31.43 31.71 2,916,705 -5.65(-15.12%)
Mar 15, 2010 37.65 37.65 37.00 37.36 6,967,800 -0.30(-0.80%)
Mar 12, 2010 38.05 38.35 37.51 37.66 6,806,300 -0.29(-0.76%)
Mar 11, 2010 37.74 38.02 37.51 37.95 6,529,800 +0.26(+0.69%)
Mar 10, 2010 37.58 38.00 36.99 37.69 5,123,900 +0.01(+0.03%)
Mar 09, 2010 37.29 37.74 37.17 37.68 5,166,300 +0.38(+1.02%)
Mar 08, 2010 37.66 37.69 37.06 37.30 6,234,400 -0.21(-0.56%)
Mar 05, 2010 37.00 37.66 36.93 37.51 6,445,400 +0.91(+2.49%)
Mar 04, 2010 36.68 36.71 36.25 36.60 7,828,700 -0.15(-0.41%)
Mar 03, 2010 37.01 37.15 36.64 36.75 8,914,600 -0.23(-0.62%)
Mar 02, 2010 36.93 37.33 36.85 36.98 7,414,800 +0.24(+0.65%)
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.