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, 2014 43.64 43.81 43.54 43.64 2,907,300 -0.06(-0.14%)
May 29, 2014 43.73 43.86 43.36 43.70 2,562,700 -0.02(-0.05%)
May 28, 2014 43.77 44.26 43.69 43.72 2,560,600 -5.14(-10.52%)
May 27, 2014 48.47 48.93 48.45 48.86 4,614,401 +5.57(+12.87%)
May 23, 2014 42.86 43.38 42.74 43.29 1,628,700 +0.52(+1.22%)
May 22, 2014 42.70 43.07 42.62 42.77 3,271,400 +0.14(+0.33%)
May 21, 2014 42.95 43.15 42.48 42.63 2,814,900 -0.13(-0.30%)
May 20, 2014 43.10 43.26 42.59 42.76 2,108,800 -0.41(-0.95%)
May 19, 2014 42.54 43.24 42.47 43.17 1,683,400 +0.51(+1.20%)
May 16, 2014 42.37 42.68 42.24 42.66 1,792,600 +0.20(+0.47%)
May 15, 2014 42.58 42.60 42.02 42.46 1,471,900 -0.28(-0.66%)
May 14, 2014 42.96 43.06 42.71 42.74 1,929,300 -0.20(-0.47%)
May 13, 2014 43.03 43.42 42.92 42.94 2,312,500 -0.11(-0.26%)
May 12, 2014 41.91 43.26 41.89 43.05 6,148,700 +1.46(+3.51%)
May 09, 2014 41.23 41.71 41.11 41.59 2,774,000 +0.33(+0.80%)
May 08, 2014 41.04 41.57 40.92 41.26 2,439,300 +0.22(+0.54%)
May 07, 2014 40.75 41.06 40.59 41.04 2,696,200 +0.43(+1.06%)
May 06, 2014 40.69 40.90 40.52 40.61 2,496,800 -0.11(-0.27%)
May 05, 2014 40.54 40.78 40.15 40.72 3,383,800 -0.09(-0.22%)
May 02, 2014 40.81 41.24 40.70 40.81 2,093,800 -4.37(-9.67%)
May 01, 2014 45.19 45.61 44.93 45.18 3,703,950 +4.28(+10.46%)
Apr 30, 2014 41.02 41.31 40.72 40.90 3,213,800 -0.09(-0.22%)
Apr 29, 2014 40.95 41.19 40.69 40.99 2,530,600 +0.15(+0.37%)
Apr 28, 2014 41.38 41.52 40.16 40.84 4,688,200 -0.45(-1.09%)
Apr 25, 2014 41.52 42.08 40.89 41.29 7,895,700 -0.92(-2.18%)
Apr 24, 2014 42.60 42.60 42.12 42.21 2,336,200 -0.19(-0.45%)
Apr 23, 2014 42.50 42.86 42.32 42.40 2,421,300 -0.21(-0.49%)
Apr 22, 2014 42.48 42.73 42.29 42.61 1,552,400 +0.11(+0.26%)
Apr 21, 2014 42.25 42.52 42.24 42.50 1,611,700 +0.28(+0.66%)
Apr 17, 2014 41.44 42.51 41.44 42.22 3,600,200 +0.66(+1.59%)
Apr 16, 2014 41.17 41.56 41.00 41.56 2,457,100 +0.64(+1.56%)
Apr 15, 2014 40.89 41.35 40.53 40.92 2,830,300 +0.19(+0.47%)
Apr 14, 2014 40.82 41.12 40.42 40.73 2,420,800 +0.11(+0.27%)
Apr 11, 2014 40.83 41.07 40.57 40.62 2,090,400 -0.36(-0.88%)
Apr 10, 2014 41.51 42.01 40.96 40.98 3,260,000 -0.52(-1.25%)
Apr 09, 2014 41.52 41.65 41.12 41.50 5,648,500 +0.16(+0.39%)
Apr 08, 2014 41.01 41.39 40.52 41.34 2,932,700 +0.28(+0.68%)
Apr 07, 2014 42.17 42.23 40.95 41.06 2,593,100 -1.22(-2.89%)
Apr 04, 2014 42.79 43.00 42.17 42.28 1,724,200 -0.31(-0.73%)
Apr 03, 2014 42.60 42.80 42.37 42.59 5,291,400 +0.15(+0.35%)
Apr 02, 2014 42.90 43.05 42.43 42.44 3,705,900 -0.50(-1.16%)
Apr 01, 2014 42.62 42.99 42.50 42.94 2,768,400 -4.38(-9.26%)
Mar 31, 2014 46.98 47.50 46.91 47.32 2,901,215 +5.51(+13.18%)
Mar 28, 2014 41.87 42.26 41.73 41.81 2,245,400 +0.13(+0.31%)
Mar 27, 2014 42.34 42.42 41.61 41.68 3,239,200 -0.68(-1.61%)
Mar 26, 2014 42.35 42.66 42.28 42.36 3,394,500 +0.19(+0.45%)
Mar 25, 2014 42.22 42.41 41.91 42.17 1,836,800 +0.23(+0.55%)
Mar 24, 2014 42.77 42.98 41.84 41.94 2,315,100 -0.77(-1.80%)
Mar 21, 2014 42.70 42.90 42.42 42.71 3,781,400 +0.34(+0.80%)
Mar 20, 2014 42.35 42.51 42.10 42.37 1,533,300 +0.02(+0.05%)
Mar 19, 2014 42.91 43.07 42.18 42.35 3,069,600 -0.55(-1.28%)
Mar 18, 2014 43.41 43.57 42.68 42.90 3,315,700 -0.51(-1.17%)
Mar 17, 2014 43.05 43.64 43.05 43.41 2,565,800 +0.52(+1.21%)
Mar 14, 2014 42.65 43.00 42.58 42.89 2,620,800 +0.25(+0.59%)
Mar 13, 2014 43.09 43.35 42.39 42.64 3,249,600 -0.30(-0.70%)
Mar 12, 2014 42.68 43.00 42.48 42.94 2,804,100 +0.03(+0.07%)
Mar 11, 2014 43.78 43.83 42.85 42.91 1,942,800 -0.76(-1.74%)
Mar 10, 2014 43.62 43.96 43.26 43.67 2,146,500 -0.15(-0.34%)
Mar 07, 2014 43.91 44.10 43.65 43.82 2,210,500 +0.01(+0.02%)
Mar 06, 2014 43.74 43.98 43.69 43.81 1,826,900 +0.13(+0.30%)
Mar 05, 2014 43.54 43.84 43.25 43.68 2,322,700 +0.27(+0.62%)
Mar 04, 2014 43.68 43.71 43.05 43.41 3,372,900 +0.39(+0.91%)
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.