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 31, 2005 29.06 29.10 28.78 28.93 2,742,500 -1032.56(-97.27%)
May 27, 2005 1058 1061 1054 1061 103,755,600 +7.13(+0.68%)
May 26, 2005 1044 1054 1041 1054 64,386,400 +5.30(+0.51%)
May 25, 2005 1045 1049 1043 1049 88,218,600 +1019.37(+3433.35%)
May 24, 2005 29.72 29.91 29.47 29.69 3,054,000 -0.18(-0.60%)
May 23, 2005 29.28 30.04 29.27 29.87 3,059,800 +0.06(+0.20%)
May 20, 2005 29.79 29.88 29.44 29.81 3,192,200 +0.11(+0.37%)
May 19, 2005 29.50 29.87 29.37 29.70 5,347,500 +0.23(+0.78%)
May 18, 2005 28.98 29.72 28.66 29.47 7,354,600 +0.55(+1.90%)
May 17, 2005 28.71 28.99 28.58 28.92 4,890,400 +0.07(+0.24%)
May 16, 2005 28.95 29.13 28.80 28.85 3,112,400 -0.06(-0.21%)
May 13, 2005 28.53 29.24 28.51 28.91 4,903,400 +0.38(+1.33%)
May 12, 2005 29.05 29.10 28.52 28.53 3,462,700 -0.50(-1.72%)
May 11, 2005 29.23 29.47 28.86 29.03 4,708,700 -0.29(-0.99%)
May 10, 2005 29.11 29.77 29.03 29.32 4,424,100 -0.08(-0.27%)
May 09, 2005 29.04 29.48 28.95 29.40 4,141,500 +0.23(+0.79%)
May 06, 2005 29.52 29.53 28.77 29.17 5,580,600 -0.07(-0.24%)
May 05, 2005 29.12 29.57 29.08 29.24 8,633,700 -0.01(-0.03%)
May 04, 2005 28.55 29.40 28.34 29.25 11,793,300 +0.60(+2.09%)
May 03, 2005 27.30 28.66 27.27 28.65 39,288,400 -2.07(-6.74%)
May 02, 2005 31.45 31.58 30.63 30.72 4,891,800 -0.59(-1.88%)
Apr 29, 2005 31.23 31.44 30.63 31.31 5,319,800 +0.37(+1.20%)
Apr 28, 2005 31.45 31.45 30.91 30.94 3,698,000 -0.53(-1.68%)
Apr 27, 2005 31.15 31.50 30.55 31.47 4,441,700 +0.05(+0.16%)
Apr 26, 2005 31.78 31.92 31.42 31.42 3,028,100 -0.62(-1.94%)
Apr 25, 2005 32.04 32.25 31.77 32.04 3,078,700 -0.21(-0.65%)
Apr 22, 2005 31.68 32.25 31.62 32.25 5,219,600 +0.35(+1.10%)
Apr 21, 2005 31.67 31.99 31.01 31.90 4,128,000 +0.64(+2.05%)
Apr 20, 2005 31.22 31.91 31.00 31.26 5,373,200 +0.10(+0.32%)
Apr 19, 2005 31.44 31.70 30.70 31.16 7,011,400 -0.28(-0.89%)
Apr 18, 2005 31.15 32.15 31.04 31.44 5,696,900 +0.11(+0.35%)
Apr 15, 2005 32.52 32.73 30.99 31.33 8,359,700 -1.42(-4.34%)
Apr 14, 2005 33.65 33.81 32.54 32.75 5,353,400 -0.89(-2.65%)
Apr 13, 2005 34.16 34.40 33.55 33.64 3,315,000 -0.80(-2.32%)
Apr 12, 2005 33.71 34.48 33.31 34.44 2,808,100 +0.57(+1.68%)
Apr 11, 2005 33.86 34.13 33.76 33.87 1,355,800 -0.02(-0.06%)
Apr 08, 2005 34.18 34.29 33.88 33.89 2,459,900 -0.36(-1.05%)
Apr 07, 2005 33.30 34.28 33.21 34.25 4,014,100 +0.96(+2.88%)
Apr 06, 2005 33.12 33.51 33.10 33.29 2,852,400 +0.14(+0.42%)
Apr 05, 2005 33.18 33.52 32.80 33.15 2,897,300 -0.07(-0.21%)
Apr 04, 2005 33.57 33.61 32.00 33.22 6,178,600 -0.23(-0.69%)
Apr 01, 2005 33.95 34.11 33.36 33.45 2,872,200 -0.35(-1.04%)
Mar 31, 2005 34.00 34.06 33.75 33.80 2,948,300 -0.23(-0.68%)
Mar 30, 2005 33.68 34.17 33.68 34.03 3,799,600 +0.23(+0.68%)
Mar 29, 2005 33.94 34.29 33.69 33.80 3,331,900 -0.33(-0.97%)
Mar 28, 2005 34.08 34.43 33.97 34.13 2,893,500 +0.05(+0.15%)
Mar 24, 2005 34.49 34.83 34.08 34.08 2,224,500 -0.38(-1.10%)
Mar 23, 2005 34.30 34.74 34.27 34.46 4,183,900 -0.30(-0.86%)
Mar 22, 2005 34.65 35.24 34.53 34.76 3,887,100 +0.07(+0.20%)
Mar 21, 2005 34.47 34.73 34.35 34.69 2,846,900 +0.04(+0.12%)
Mar 18, 2005 34.60 34.73 34.50 34.65 4,347,800 -0.04(-0.12%)
Mar 17, 2005 34.55 34.85 34.45 34.69 3,486,800 +0.12(+0.35%)
Mar 16, 2005 34.85 35.06 34.46 34.57 4,202,900 -0.59(-1.68%)
Mar 15, 2005 35.58 35.63 35.16 35.16 3,345,500 -0.24(-0.68%)
Mar 14, 2005 35.34 35.50 34.94 35.40 2,811,600 +0.03(+0.08%)
Mar 11, 2005 35.63 35.87 35.23 35.37 3,294,200 -0.33(-0.92%)
Mar 10, 2005 35.85 35.95 35.64 35.70 3,054,600 -0.06(-0.17%)
Mar 09, 2005 35.58 36.11 35.53 35.76 4,595,000 -0.07(-0.20%)
Mar 08, 2005 35.94 36.00 35.77 35.83 6,102,700 -0.11(-0.31%)
Mar 07, 2005 35.35 36.01 35.25 35.94 4,777,900 +0.32(+0.90%)
Mar 04, 2005 34.74 35.75 34.73 35.62 6,203,800 +1.02(+2.95%)
Mar 03, 2005 34.50 34.75 34.24 34.60 4,173,000 +0.26(+0.76%)
Mar 02, 2005 33.77 34.48 33.60 34.34 5,654,500 +0.47(+1.39%)
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.