Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 28, 2002 483.17 485.06 477.36 481.29 170,338,000 -0.58(-0.12%)
Mar 27, 2002 480.36 483.89 480.36 481.86 82,036,200 +2.43(+0.51%)
Mar 26, 2002 484.51 484.51 478.50 479.43 68,042,800 -1.22(-0.25%)
Mar 22, 2002 477.50 485.58 477.50 480.65 202,820,192 +3.36(+0.70%)
Mar 21, 2002 471.69 477.75 471.08 477.29 200,543,392 +5.64(+1.20%)
Mar 20, 2002 470.12 472.31 470.12 471.64 202,195,200 +1.97(+0.42%)
Mar 19, 2002 467.97 469.68 464.23 469.68 152,408,000 -4.32(-0.91%)
Mar 14, 2002 469.24 474.42 468.56 474.00 60,040,400 +4.63(+0.99%)
Mar 13, 2002 474.10 474.36 466.34 469.37 79,893,600 -4.66(-0.98%)
Mar 12, 2002 474.30 478.28 473.25 474.03 107,208,800 +1.64(+0.35%)
Mar 08, 2002 472.48 476.17 471.92 472.39 156,272,000 -4.57(-0.96%)
Mar 07, 2002 459.55 476.96 459.55 476.96 58,943,600 +17.69(+3.85%)
Mar 06, 2002 455.98 460.66 455.98 459.27 49,579,600 +4.08(+0.90%)
Mar 05, 2002 453.56 455.29 453.22 455.19 35,475,200 +1.94(+0.43%)
Mar 01, 2002 454.02 456.46 448.93 453.25 77,464,496 -1.26(-0.28%)
Feb 28, 2002 449.80 455.02 449.80 454.50 52,704,400 +5.81(+1.30%)
Feb 27, 2002 449.92 451.11 446.65 448.69 58,830,600 -0.63(-0.14%)
Feb 26, 2002 459.83 459.83 445.79 449.32 83,345,800 -9.14(-1.99%)
Feb 21, 2002 459.60 460.08 455.82 458.46 81,745,000 -2.24(-0.49%)
Feb 20, 2002 462.29 466.67 456.92 460.69 18,560,400 -1.65(-0.36%)
Feb 19, 2002 449.45 462.56 449.45 462.35 112,896,200 +22.95(+5.22%)
Feb 15, 2002 437.27 439.95 437.06 439.40 59,577,800 +2.61(+0.60%)
Feb 14, 2002 438.92 438.92 435.63 436.79 28,345,800 +3.62(+0.84%)
Feb 08, 2002 446.37 446.37 431.03 433.17 61,531,200 -13.04(-2.92%)
Feb 07, 2002 450.96 452.23 441.82 446.21 60,172,400 -4.28(-0.95%)
Feb 06, 2002 451.21 453.51 449.24 450.49 41,176,400 -0.68(-0.15%)
Feb 05, 2002 453.91 453.91 449.47 451.17 27,139,200 -0.46(-0.10%)
Feb 01, 2002 444.52 451.64 444.52 451.64 62,682,000 +7.21(+1.62%)
Jan 31, 2002 446.44 446.44 441.88 444.42 30,698,600 -2.42(-0.54%)
Jan 30, 2002 440.99 448.63 440.99 446.84 46,149,200 +5.27(+1.19%)
Jan 29, 2002 452.46 452.46 440.78 441.57 45,690,600 -4.29(-0.96%)
Jan 25, 2002 435.10 448.63 435.10 445.86 103,654,200 +11.88(+2.74%)
Jan 24, 2002 428.99 433.98 428.78 433.98 0 +5.50(+1.28%)
Jan 23, 2002 425.78 428.84 424.89 428.47 25,826,800 +2.32(+0.54%)
Jan 22, 2002 426.62 429.03 425.34 426.15 31,780,800 +1.11(+0.26%)
Jan 18, 2002 422.55 425.04 417.88 425.04 39,810,400 +1.46(+0.34%)
Jan 17, 2002 422.01 432.58 421.57 423.58 116,989,800 +2.33(+0.55%)
Jan 16, 2002 416.49 421.92 416.49 421.25 77,715,200 +5.42(+1.30%)
Jan 15, 2002 413.76 416.49 410.45 415.84 46,008,400 +13.77(+3.42%)
Jan 11, 2002 391.77 402.07 391.53 402.07 49,242,800 +10.57(+2.70%)
Jan 10, 2002 387.72 391.50 387.34 391.50 41,701,200 +3.80(+0.98%)
Jan 09, 2002 388.10 391.44 386.42 387.69 41,422,200 -1.03(-0.26%)
Jan 08, 2002 385.77 388.72 384.41 388.72 40,063,600 +7.21(+1.89%)
Jan 04, 2002 383.46 383.46 377.70 381.51 14,324,600 -1.95(-0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.