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 (%)
Mar 31, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 30, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 29, 2000 585.27 588.73 582.22 588.73 0 +3.50(+0.60%)
Mar 28, 2000 581.84 585.24 579.68 585.24 0 -0.77(-0.13%)
Mar 24, 2000 586.87 593.20 582.68 586.01 0 -0.86(-0.15%)
Mar 23, 2000 579.58 586.87 579.58 586.87 0 +7.90(+1.36%)
Mar 22, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 21, 2000 590.71 590.71 581.33 584.88 0 -1.99(-0.34%)
Mar 16, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 15, 2000 587.85 590.18 580.85 585.92 0 -1.65(-0.28%)
Mar 14, 2000 596.18 599.82 583.58 587.58 0 +2.40(+0.41%)
Mar 10, 2000 570.52 589.82 570.52 585.18 0 +15.13(+2.65%)
Mar 09, 2000 562.18 571.11 552.00 570.05 0 +7.29(+1.30%)
Mar 08, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 07, 2000 549.45 571.57 549.45 566.71 0 +20.18(+3.69%)
Mar 03, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
Mar 02, 2000 577.79 581.93 561.71 565.48 0 -11.06(-1.92%)
Feb 29, 2000 568.17 579.49 567.15 576.54 0 +3.06(+0.53%)
Feb 25, 2000 584.69 587.28 570.98 573.49 0 -10.94(-1.87%)
Feb 24, 2000 583.55 591.79 580.84 584.43 0 +1.01(+0.17%)
Feb 23, 2000 593.05 596.11 580.52 583.42 0 -9.57(-1.61%)
Feb 22, 2000 599.57 599.57 589.77 592.99 0 -7.19(-1.20%)
Feb 18, 2000 621.32 623.70 595.12 600.17 0 -21.73(-3.49%)
Feb 17, 2000 637.28 637.28 618.90 621.90 0 -14.99(-2.35%)
Feb 16, 2000 634.67 641.61 634.67 636.89 0 +3.18(+0.50%)
Feb 15, 2000 634.62 638.09 632.10 633.72 0 -5.54(-0.87%)
Feb 11, 2000 631.41 642.14 630.02 639.25 0 +6.80(+1.08%)
Feb 10, 2000 631.43 632.45 626.09 632.45 0 +2.55(+0.40%)
Feb 09, 2000 637.96 639.75 627.20 629.90 0 -6.53(-1.03%)
Feb 08, 2000 635.34 641.17 631.98 636.43 0 +22.12(+3.60%)
Feb 04, 2000 603.05 615.01 600.16 614.31 0 +10.73(+1.78%)
Feb 03, 2000 617.10 621.72 601.46 603.58 0 -13.28(-2.15%)
Feb 02, 2000 636.76 638.38 613.53 616.86 0 -19.52(-3.07%)
Feb 01, 2000 634.50 636.37 626.30 636.37 0 -8.28(-1.28%)
Jan 28, 2000 643.63 650.07 633.81 644.65 0 +1.27(+0.20%)
Jan 27, 2000 649.67 656.72 640.24 643.38 0 -6.47(-1.00%)
Jan 26, 2000 656.17 656.17 645.47 649.86 0 -6.86(-1.05%)
Jan 25, 2000 664.69 668.98 653.55 656.72 0 -13.43(-2.00%)
Jan 21, 2000 656.41 673.91 656.41 670.15 0 +14.16(+2.16%)
Jan 20, 2000 685.92 685.92 652.04 656.00 0 -29.72(-4.33%)
Jan 19, 2000 703.80 704.35 681.49 685.72 0 -17.77(-2.53%)
Jan 18, 2000 691.60 707.47 691.60 703.48 0 +11.87(+1.72%)
Jan 14, 2000 690.79 699.67 688.40 691.61 0 +1.45(+0.21%)
Jan 13, 2000 696.29 698.14 686.71 690.16 0 -5.84(-0.84%)
Jan 12, 2000 691.92 704.54 691.92 696.00 0 +7.48(+1.09%)
Jan 07, 2000 681.30 691.89 681.30 688.52 0 +10.43(+1.54%)
Jan 06, 2000 694.86 694.86 674.34 678.09 0 -22.13(-3.16%)
Jan 05, 2000 677.47 704.03 677.47 700.22 0 +23.30(+3.44%)
Dec 31, 1999 675.13 678.79 673.95 676.92 0 +2.04(+0.30%)
Dec 30, 1999 677.53 678.85 672.13 674.88 0 -2.34(-0.35%)
Dec 29, 1999 682.81 684.68 673.55 677.22 0 -4.16(-0.61%)
Dec 28, 1999 666.88 693.53 666.88 681.38 0 +15.25(+2.29%)
Dec 24, 1999 662.95 666.13 660.51 666.13 0 +5.08(+0.77%)
Dec 23, 1999 657.19 662.91 657.19 661.05 0 +4.17(+0.63%)
Dec 22, 1999 646.08 656.89 645.37 656.89 0 +10.83(+1.68%)
Dec 21, 1999 637.90 646.06 633.62 646.06 0 -0.45(-0.07%)
Dec 17, 1999 652.52 653.81 643.37 646.51 0 -5.88(-0.90%)
Dec 16, 1999 650.32 656.77 649.08 652.38 0 +3.99(+0.62%)
Dec 15, 1999 631.01 648.39 630.68 648.39 0 +17.84(+2.83%)
Dec 14, 1999 634.43 639.70 626.63 630.55 0 -1.00(-0.16%)
Dec 10, 1999 620.96 631.55 620.42 631.55 0 +10.58(+1.70%)
Dec 09, 1999 621.11 621.30 617.14 620.98 0 -0.67(-0.11%)
Dec 08, 1999 624.39 631.48 618.75 621.65 0 -2.74(-0.44%)
Dec 07, 1999 615.10 626.53 615.07 624.39 0 +25.98(+4.34%)
Dec 03, 1999 598.98 602.61 594.57 598.41 0 +0.87(+0.15%)
Dec 02, 1999 583.23 597.54 583.23 597.54 0 +13.74(+2.35%)
Dec 01, 1999 582.96 583.80 571.14 583.80 0 +0.98(+0.17%)
Nov 30, 1999 596.35 596.95 579.43 582.82 0 -5.84(-0.99%)
Nov 26, 1999 599.72 599.72 582.29 588.66 0 -11.06(-1.84%)
Nov 25, 1999 617.27 617.27 595.62 599.72 0 -18.73(-3.03%)
Nov 24, 1999 630.17 630.36 614.16 618.45 0 -11.72(-1.86%)
Nov 23, 1999 633.35 634.84 624.96 630.17 0 -6.45(-1.01%)
Nov 19, 1999 639.26 642.05 634.35 636.62 0 -4.86(-0.76%)
Nov 18, 1999 642.15 643.54 638.23 641.48 0 -0.26(-0.04%)
Nov 17, 1999 635.90 641.73 635.81 641.73 0 +5.93(+0.93%)
Nov 16, 1999 635.19 642.50 633.98 635.80 0 -2.69(-0.42%)
Nov 12, 1999 638.45 647.51 636.66 638.49 0 -0.42(-0.07%)
Nov 11, 1999 637.86 642.77 635.08 638.91 0 +0.09(+0.01%)
Nov 10, 1999 628.21 638.82 628.21 638.82 0 +10.51(+1.67%)
Nov 09, 1999 626.01 630.86 625.96 628.31 0 +9.80(+1.58%)
Nov 05, 1999 602.92 619.07 602.92 618.51 0 +14.92(+2.47%)
Nov 04, 1999 594.40 604.63 594.40 603.59 0 +9.18(+1.54%)
Nov 03, 1999 595.08 596.41 591.63 594.40 0 -0.68(-0.11%)
Nov 02, 1999 594.70 600.53 592.34 595.08 0 +1.21(+0.20%)
Oct 29, 1999 580.24 593.87 580.24 593.87 0 +15.94(+2.76%)
Oct 28, 1999 576.52 581.47 572.47 577.93 0 +1.41(+0.25%)
Oct 27, 1999 594.00 594.00 574.35 576.52 0 -17.73(-2.98%)
Oct 26, 1999 598.39 612.52 589.91 594.25 0 -2.81(-0.47%)
Oct 25, 1999 604.18 611.00 592.21 597.07 0 -7.12(-1.18%)
Oct 22, 1999 628.35 641.21 600.25 604.18 0 -12.31(-2.00%)
Oct 21, 1999 584.11 624.93 584.11 616.49 0 +32.07(+5.49%)
Oct 20, 1999 584.21 644.07 569.38 584.42 0 +0.78(+0.13%)
Oct 19, 1999 553.94 585.98 553.94 583.65 0 +30.43(+5.50%)
Oct 18, 1999 567.84 567.84 550.22 553.21 0 -14.71(-2.59%)
Oct 15, 1999 567.78 568.23 559.82 567.92 0 +0.14(+0.02%)
Oct 14, 1999 571.71 572.00 564.98 567.78 0 -4.17(-0.73%)
Oct 13, 1999 570.92 571.96 556.48 571.95 0 +0.57(+0.10%)
Oct 12, 1999 583.80 583.80 566.09 571.38 0 -12.68(-2.17%)
Oct 11, 1999 587.86 587.86 581.89 584.06 0 -4.18(-0.71%)
Oct 08, 1999 584.83 588.24 576.87 588.24 0 +2.89(+0.49%)
Oct 07, 1999 589.21 597.91 581.79 585.35 0 -3.40(-0.58%)
Oct 06, 1999 566.65 592.82 566.42 588.75 0 +22.50(+3.97%)
Oct 05, 1999 555.37 566.25 555.32 566.25 0 +10.95(+1.97%)
Oct 04, 1999 570.78 580.10 552.15 555.30 0 -10.74(-1.90%)
Oct 01, 1999 548.34 569.72 548.34 566.04 0 +18.11(+3.30%)
Sep 30, 1999 526.30 547.94 526.30 547.94 0 +21.47(+4.08%)
Sep 29, 1999 529.22 529.22 523.72 526.47 0 -2.75(-0.52%)
Sep 28, 1999 515.62 529.22 515.62 529.22 0 +14.15(+2.75%)
Sep 27, 1999 518.90 523.83 512.13 515.07 0 -2.48(-0.48%)
Sep 24, 1999 526.17 526.17 505.72 517.54 0 -10.63(-2.01%)
Sep 23, 1999 545.45 545.45 525.23 528.17 0 -17.28(-3.17%)
Sep 22, 1999 547.04 547.69 542.36 545.45 0 -1.82(-0.33%)
Sep 21, 1999 543.33 547.73 542.69 547.26 0 +3.93(+0.72%)
Sep 20, 1999 546.67 548.12 541.34 543.33 0 -3.68(-0.67%)
Sep 17, 1999 548.12 549.61 543.94 547.02 0 -1.74(-0.32%)
Sep 16, 1999 548.13 549.06 539.01 548.76 0 +0.14(+0.03%)
Sep 15, 1999 562.06 562.06 544.66 548.61 0 -13.45(-2.39%)
Sep 14, 1999 569.16 569.16 559.80 562.06 0 -7.59(-1.33%)
Sep 13, 1999 565.30 576.88 565.30 569.65 0 +6.88(+1.22%)
Sep 10, 1999 542.07 562.78 542.07 562.78 0 +24.76(+4.60%)
Sep 09, 1999 519.02 538.01 503.60 538.01 0 +17.39(+3.34%)
Sep 08, 1999 544.48 544.50 514.86 520.62 0 -24.73(-4.53%)
Sep 07, 1999 540.26 547.49 528.07 545.35 0 +4.92(+0.91%)
Sep 06, 1999 565.23 567.96 538.80 540.43 0 -24.77(-4.38%)
Sep 03, 1999 571.20 571.20 559.74 565.20 0 -5.92(-1.04%)
Sep 02, 1999 571.17 571.87 567.63 571.12 0 -0.66(-0.12%)
Sep 01, 1999 567.03 574.37 566.73 571.78 0 +4.75(+0.84%)
Aug 31, 1999 566.52 568.78 558.86 567.03 0 +0.36(+0.06%)
Aug 30, 1999 572.41 573.94 563.65 566.67 0 -6.00(-1.05%)
Aug 27, 1999 579.72 579.72 569.48 572.67 0 -8.85(-1.52%)
Aug 26, 1999 585.66 585.83 577.62 581.51 0 -3.74(-0.64%)
Aug 25, 1999 586.15 588.11 581.29 585.26 0 -0.98(-0.17%)
Aug 24, 1999 585.84 596.46 582.98 586.24 0 +1.43(+0.25%)
Aug 23, 1999 576.17 584.80 576.17 584.80 0 +8.64(+1.50%)
Aug 20, 1999 583.11 583.11 573.65 576.17 0 -5.58(-0.96%)
Aug 19, 1999 561.45 581.75 560.02 581.75 0 +20.38(+3.63%)
Aug 18, 1999 559.88 561.37 554.13 561.37 0 +0.88(+0.16%)
Aug 16, 1999 558.27 568.98 558.27 560.48 0 +2.77(+0.50%)
Aug 13, 1999 565.23 567.62 554.11 557.71 0 -7.51(-1.33%)
Aug 12, 1999 554.26 565.81 554.26 565.22 0 +10.95(+1.98%)
Aug 11, 1999 576.11 576.19 550.40 554.26 0 -22.08(-3.83%)
Aug 10, 1999 593.80 593.80 561.46 576.34 0 -17.77(-2.99%)
Aug 09, 1999 607.46 607.66 589.00 594.11 0 -13.73(-2.26%)
Aug 06, 1999 606.27 613.39 601.47 607.84 0 +1.57(+0.26%)
Aug 05, 1999 614.09 614.09 601.32 606.27 0 -8.12(-1.32%)
Aug 04, 1999 620.97 622.69 610.20 614.39 0 -4.59(-0.74%)
Aug 03, 1999 596.61 618.99 596.61 618.99 0 +22.47(+3.77%)
Aug 02, 1999 598.16 604.12 590.84 596.51 0 -1.36(-0.23%)
Jul 30, 1999 617.31 617.31 596.08 597.87 0 -18.55(-3.01%)
Jul 29, 1999 599.37 620.71 599.37 616.43 0 +17.17(+2.87%)
Jul 28, 1999 575.68 599.26 575.68 599.26 0 +26.04(+4.54%)
Jul 27, 1999 592.72 592.72 567.42 573.22 0 -19.50(-3.29%)
Jul 26, 1999 625.61 625.61 585.02 592.72 0 -33.11(-5.29%)
Jul 23, 1999 642.52 642.52 621.91 625.83 0 -16.82(-2.62%)
Jul 22, 1999 641.07 646.17 640.29 642.65 0 +1.55(+0.24%)
Jul 21, 1999 649.58 649.58 636.42 641.11 0 -8.75(-1.35%)
Jul 20, 1999 658.27 659.34 647.26 649.86 0 -8.41(-1.28%)
Jul 19, 1999 662.43 668.04 653.34 658.27 0 -4.10(-0.62%)
Jul 16, 1999 660.62 664.79 657.68 662.37 0 +1.82(+0.28%)
Jul 15, 1999 664.88 666.99 659.18 660.54 0 -4.34(-0.65%)
Jul 14, 1999 656.19 665.32 652.26 664.88 0 +8.69(+1.33%)
Jul 13, 1999 663.20 664.52 654.85 656.19 0 -6.94(-1.05%)
Jul 12, 1999 656.65 670.09 656.65 663.12 0 +6.48(+0.99%)
Jul 09, 1999 660.25 663.26 653.52 656.64 0 -3.61(-0.55%)
Jul 08, 1999 665.41 667.52 656.70 660.25 0 -5.52(-0.83%)
Jul 07, 1999 681.55 690.27 663.46 665.77 0 -15.82(-2.32%)
Jul 06, 1999 665.37 685.10 661.97 681.59 0 +16.44(+2.47%)
Jul 05, 1999 670.28 678.49 652.12 665.14 0 -5.39(-0.80%)
Jul 02, 1999 672.88 677.39 664.52 670.54 0 -2.50(-0.37%)
Jul 01, 1999 667.83 679.63 665.16 673.04 0 +11.02(+1.66%)
Jun 30, 1999 681.09 690.14 658.75 662.02 0 -18.54(-2.72%)
Jun 29, 1999 672.21 686.39 672.21 680.56 0 +8.43(+1.25%)
Jun 28, 1999 672.94 683.11 668.04 672.13 0 -1.03(-0.15%)
Jun 25, 1999 682.41 682.41 669.28 673.15 0 -8.96(-1.31%)
Jun 24, 1999 701.01 704.66 679.91 682.12 0 -18.55(-2.65%)
Jun 23, 1999 710.90 711.10 691.76 700.67 0 -10.01(-1.41%)
Jun 22, 1999 716.85 720.05 706.82 710.68 0 -5.78(-0.81%)
Jun 21, 1999 707.90 718.08 707.90 716.46 0 +8.58(+1.21%)
Jun 18, 1999 681.32 707.88 681.32 707.88 0 +26.85(+3.94%)
Jun 17, 1999 662.11 683.56 662.11 681.04 0 +19.19(+2.90%)
Jun 16, 1999 669.98 677.80 660.44 661.85 0 -8.31(-1.24%)
Jun 15, 1999 680.33 687.97 670.16 670.16 0 -9.29(-1.37%)
Jun 14, 1999 669.31 689.72 669.31 679.45 0 +11.17(+1.67%)
Jun 11, 1999 662.21 673.09 653.78 668.28 0 +3.71(+0.56%)
Jun 10, 1999 678.28 678.28 655.36 664.57 0 -14.40(-2.12%)
Jun 09, 1999 686.78 689.66 676.29 678.97 0 -7.98(-1.16%)
Jun 08, 1999 612.86 700.82 612.86 686.95 0 +74.57(+12.18%)
Jun 07, 1999 588.08 613.14 588.08 612.38 0 +0.00(+0.00%)
Jun 04, 1999 588.08 613.14 588.08 612.38 0 +24.81(+4.22%)
Jun 03, 1999 574.21 587.57 567.96 587.57 0 +13.25(+2.31%)
Jun 02, 1999 583.47 584.38 571.63 574.32 0 -8.94(-1.53%)
Jun 01, 1999 585.34 586.86 578.87 583.26 0 -1.99(-0.34%)
May 31, 1999 583.53 593.33 581.79 585.24 0 +1.59(+0.27%)
May 28, 1999 602.92 602.92 581.21 583.65 0 -19.47(-3.23%)
May 27, 1999 606.09 613.27 601.94 603.12 0 -2.67(-0.44%)
May 26, 1999 619.89 620.21 604.73 605.79 0 -14.09(-2.27%)
May 25, 1999 613.36 626.09 613.21 619.88 0 +6.24(+1.02%)
May 24, 1999 591.69 615.92 591.30 613.64 0 +21.98(+3.71%)
May 21, 1999 594.12 595.35 589.59 591.66 0 -2.39(-0.40%)
May 20, 1999 593.50 608.27 588.34 594.05 0 +0.45(+0.08%)
May 19, 1999 577.92 593.60 576.02 593.60 0 +15.72(+2.72%)
May 18, 1999 590.56 591.38 576.23 577.89 0 -12.91(-2.19%)
May 17, 1999 591.69 592.27 583.25 590.80 0 -0.83(-0.14%)
May 14, 1999 576.71 598.21 576.71 591.63 0 +15.13(+2.62%)
May 12, 1999 573.48 577.59 561.18 576.50 0 +3.27(+0.57%)
May 11, 1999 574.08 577.08 569.86 573.23 0 -1.12(-0.20%)
May 10, 1999 575.08 581.90 567.54 574.36 0 -0.76(-0.13%)
May 07, 1999 586.59 588.24 566.49 575.12 0 -5.79(-1.00%)
May 06, 1999 564.84 591.84 564.84 580.90 0 +17.06(+3.03%)
May 05, 1999 548.17 565.62 544.43 563.84 0 +15.60(+2.85%)
May 04, 1999 531.11 559.56 531.11 548.24 0 +24.88(+4.75%)
May 03, 1999 495.19 523.36 495.19 523.36 0 +28.14(+5.68%)
Apr 30, 1999 490.99 505.62 490.99 495.22 0 +4.23(+0.86%)
Apr 29, 1999 482.06 495.32 481.42 490.99 0 +9.65(+2.00%)
Apr 28, 1999 469.67 483.87 469.67 481.34 0 +12.14(+2.59%)
Apr 27, 1999 470.63 470.71 466.79 469.20 0 -1.20(-0.26%)
Apr 26, 1999 473.59 476.78 468.93 470.41 0 -3.18(-0.67%)
Apr 23, 1999 480.28 483.98 473.21 473.59 0 -5.66(-1.18%)
Apr 22, 1999 480.73 488.94 477.04 479.24 0 -1.38(-0.29%)
Apr 21, 1999 485.97 494.83 477.99 480.62 0 -5.35(-1.10%)
Apr 20, 1999 507.99 507.99 477.92 485.97 0 -22.18(-4.36%)
Apr 19, 1999 480.96 528.55 480.96 508.15 0 +28.62(+5.97%)
Apr 16, 1999 447.47 486.99 447.47 479.53 0 +32.05(+7.16%)
Apr 15, 1999 435.64 448.13 434.12 447.48 0 +11.92(+2.74%)
Apr 14, 1999 432.81 435.86 427.33 435.56 0 +3.04(+0.70%)
Apr 13, 1999 421.15 435.57 421.15 432.52 0 +11.37(+2.70%)
Apr 12, 1999 421.21 428.79 421.15 421.15 0 -0.06(-0.01%)
Apr 09, 1999 400.00 421.21 400.00 421.21 0 +21.21(+5.30%)
Apr 08, 1999 395.95 400.00 395.95 400.00 0 +4.09(+1.03%)
Apr 07, 1999 395.51 398.19 395.25 395.91 0 +0.40(+0.10%)
Apr 06, 1999 395.36 395.61 393.98 395.51 0 +0.18(+0.04%)
Apr 05, 1999 394.44 406.50 393.64 395.34 0 +0.90(+0.23%)
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.