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 30, 2008 45.19 45.29 44.88 45.19 4,160,500 +0.01(+0.02%)
May 29, 2008 45.18 45.45 44.88 45.18 3,918,200 +0.00(+0.00%)
May 28, 2008 45.50 45.83 44.92 45.18 5,306,800 -0.21(-0.46%)
May 27, 2008 44.97 45.51 44.79 45.39 6,035,900 -2420.57(-98.16%)
May 23, 2008 2514 2516 2448 2466 501,035,712 -37.99(-1.52%)
May 22, 2008 2457 2504 2452 2504 359,236,800 +9.24(+0.37%)
May 21, 2008 2482 2508 2473 2495 416,408,096 +2448.58(+5308.00%)
May 20, 2008 46.46 46.68 46.04 46.13 4,934,100 -0.65(-1.39%)
May 19, 2008 46.23 47.22 46.07 46.78 4,528,100 +0.66(+1.43%)
May 16, 2008 45.91 46.26 45.83 46.12 4,274,200 +0.19(+0.41%)
May 15, 2008 45.66 46.02 45.30 45.93 3,644,200 +0.19(+0.42%)
May 14, 2008 45.52 46.14 45.21 45.74 5,105,000 +0.34(+0.75%)
May 13, 2008 44.94 45.55 44.72 45.40 5,705,100 +0.73(+1.63%)
May 12, 2008 44.22 44.69 43.90 44.67 3,305,400 +0.50(+1.13%)
May 09, 2008 43.76 44.42 43.55 44.17 4,078,700 -0.07(-0.16%)
May 08, 2008 44.05 44.33 43.72 44.24 5,913,700 +0.27(+0.61%)
May 07, 2008 44.13 44.27 43.90 43.97 11,092,300 -0.13(-0.29%)
May 06, 2008 44.62 44.75 44.00 44.10 9,997,900 -0.94(-2.09%)
May 05, 2008 45.69 45.69 44.87 45.04 4,912,300 -0.61(-1.34%)
May 02, 2008 45.96 46.29 45.05 45.65 7,227,500 +9.62(+26.70%)
May 01, 2008 35.52 36.18 35.07 36.03 2,313,424 -10.76(-23.00%)
Apr 30, 2008 47.00 47.62 46.40 46.79 6,997,100 -0.45(-0.95%)
Apr 29, 2008 46.25 47.29 46.25 47.24 6,518,900 +0.74(+1.59%)
Apr 28, 2008 46.66 46.98 46.34 46.50 3,399,800 -0.33(-0.70%)
Apr 25, 2008 46.44 47.00 46.21 46.83 4,131,600 +0.55(+1.19%)
Apr 24, 2008 46.10 46.81 45.59 46.28 4,652,900 +0.16(+0.35%)
Apr 23, 2008 46.46 46.85 45.70 46.12 4,895,600 -0.25(-0.54%)
Apr 22, 2008 46.98 47.09 46.10 46.37 6,411,800 -0.76(-1.61%)
Apr 21, 2008 47.07 47.23 46.43 47.13 5,809,800 -0.28(-0.59%)
Apr 18, 2008 47.95 47.95 47.12 47.41 7,696,000 +0.15(+0.32%)
Apr 17, 2008 47.01 47.47 46.67 47.26 6,467,800 +0.12(+0.25%)
Apr 16, 2008 45.78 47.25 45.49 47.14 9,585,000 +1.75(+3.86%)
Apr 15, 2008 44.69 45.52 44.51 45.39 4,233,100 +0.89(+2.00%)
Apr 14, 2008 44.28 44.83 44.05 44.50 4,971,300 +0.22(+0.50%)
Apr 11, 2008 44.58 45.17 43.95 44.28 6,131,900 -1.61(-3.51%)
Apr 10, 2008 45.76 46.05 45.14 45.89 4,131,600 +0.31(+0.68%)
Apr 09, 2008 45.43 46.05 45.33 45.58 5,636,700 -0.02(-0.04%)
Apr 08, 2008 45.36 45.78 45.11 45.60 5,315,200 +0.01(+0.02%)
Apr 07, 2008 45.57 46.04 45.36 45.59 3,884,600 +0.13(+0.29%)
Apr 04, 2008 45.35 45.90 44.90 45.46 3,750,500 +0.09(+0.20%)
Apr 03, 2008 45.23 45.49 44.78 45.37 4,575,900 +0.14(+0.31%)
Apr 02, 2008 45.06 45.39 44.96 45.23 5,029,200 +0.13(+0.29%)
Apr 01, 2008 44.19 45.24 44.19 45.10 6,008,400 +1.05(+2.38%)
Mar 31, 2008 44.53 44.53 43.69 44.05 7,542,500 -0.52(-1.17%)
Mar 28, 2008 44.91 45.22 44.46 44.57 4,220,600 -0.22(-0.49%)
Mar 27, 2008 44.87 45.20 44.12 44.79 6,177,500 -0.06(-0.13%)
Mar 26, 2008 43.95 45.05 43.93 44.85 6,418,500 +0.59(+1.33%)
Mar 25, 2008 43.85 44.37 43.52 44.26 5,349,500 +0.34(+0.77%)
Mar 24, 2008 43.75 44.20 43.39 43.92 5,775,600 +9.92(+29.18%)
Mar 21, 2008 33.82 34.22 33.42 34.00 3,360,927 +0.00(+0.00%)
Mar 20, 2008 33.82 34.22 33.42 34.00 3,360,927 -8.80(-20.56%)
Mar 19, 2008 43.44 44.17 42.80 42.80 7,411,200 -0.52(-1.20%)
Mar 18, 2008 41.41 43.32 41.26 43.32 10,660,800 +2.13(+5.17%)
Mar 17, 2008 39.18 41.56 39.18 41.19 11,423,800 +1.01(+2.51%)
Mar 14, 2008 41.00 41.08 39.60 40.18 13,724,900 -0.81(-1.98%)
Mar 13, 2008 40.80 41.44 40.57 40.99 13,176,800 -0.58(-1.40%)
Mar 12, 2008 41.33 41.92 41.33 41.57 7,863,700 +0.25(+0.61%)
Mar 11, 2008 41.05 41.40 40.60 41.32 6,447,300 +0.76(+1.87%)
Mar 10, 2008 41.56 41.82 40.48 40.56 8,936,400 -1.05(-2.52%)
Mar 07, 2008 41.13 42.02 41.09 41.61 7,109,400 +0.08(+0.19%)
Mar 06, 2008 42.21 42.24 41.31 41.53 5,334,500 -0.73(-1.73%)
Mar 05, 2008 41.29 42.32 41.28 42.26 8,781,100 +1.13(+2.75%)
Mar 04, 2008 40.27 41.32 40.27 41.13 7,460,000 +0.41(+1.01%)
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.