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, 2003 400.81 403.22 399.93 401.34 130,079,296 +0.30(+0.08%)
Mar 27, 2003 396.11 401.04 396.11 401.04 138,723,808 +6.10(+1.55%)
Mar 26, 2003 393.49 394.94 391.01 394.94 115,418,600 -0.15(-0.04%)
Mar 25, 2003 395.52 397.42 393.63 395.09 121,652,200 +0.45(+0.11%)
Mar 21, 2003 385.48 394.64 385.48 394.64 123,833,504 +9.15(+2.37%)
Mar 20, 2003 384.89 385.83 383.75 385.48 117,017,504 +0.85(+0.22%)
Mar 19, 2003 384.98 385.95 383.47 384.64 121,406,600 +2.49(+0.65%)
Mar 18, 2003 386.38 386.38 380.08 382.15 112,782,800 -1.71(-0.44%)
Mar 14, 2003 387.25 387.25 379.85 383.86 156,913,296 -3.39(-0.88%)
Mar 13, 2003 379.81 387.25 379.81 387.25 121,907,696 +7.90(+2.08%)
Mar 12, 2003 382.09 382.09 377.41 379.35 128,388,600 -3.31(-0.87%)
Mar 11, 2003 389.77 389.78 381.32 382.67 119,527,904 -11.32(-2.87%)
Mar 07, 2003 391.42 393.99 389.97 393.99 128,621,600 +2.80(+0.72%)
Mar 06, 2003 395.37 395.42 388.69 391.18 124,788,704 -4.19(-1.06%)
Mar 05, 2003 398.74 398.74 394.77 395.37 122,917,200 -2.17(-0.55%)
Feb 27, 2003 399.11 399.41 395.93 397.54 124,280,600 -1.57(-0.39%)
Feb 26, 2003 400.76 400.76 396.38 399.11 117,181,104 -3.92(-0.97%)
Feb 25, 2003 402.18 403.03 399.41 403.03 114,941,904 +3.07(+0.77%)
Feb 21, 2003 401.43 401.43 398.68 399.96 122,631,104 -1.99(-0.49%)
Feb 20, 2003 403.59 404.35 400.30 401.95 115,565,000 -1.00(-0.25%)
Feb 19, 2003 404.40 404.42 400.63 402.95 113,813,800 -1.45(-0.36%)
Feb 18, 2003 400.88 404.93 400.88 404.40 127,673,504 +8.93(+2.26%)
Feb 14, 2003 395.03 396.10 393.67 395.47 113,356,600 -1.75(-0.44%)
Feb 11, 2003 394.62 397.22 393.59 397.22 123,604,800 +2.76(+0.70%)
Feb 07, 2003 392.50 394.45 391.89 394.45 118,061,600 +2.14(+0.55%)
Feb 06, 2003 393.17 393.17 390.53 392.31 115,526,600 -1.83(-0.47%)
Feb 05, 2003 390.21 394.15 390.21 394.15 120,033,200 +3.93(+1.01%)
Feb 04, 2003 388.23 390.81 387.95 390.21 87,064,000 -2.08(-0.53%)
Jan 31, 2003 391.66 394.02 390.08 392.29 112,672,600 +0.76(+0.19%)
Jan 30, 2003 396.17 396.94 390.08 391.53 165,792,608 -3.68(-0.93%)
Jan 29, 2003 393.11 395.21 388.17 395.21 125,886,896 +1.65(+0.42%)
Jan 28, 2003 403.22 403.22 391.99 393.56 125,592,600 -13.21(-3.25%)
Jan 24, 2003 405.26 406.77 403.29 406.77 125,052,800 +1.07(+0.26%)
Jan 23, 2003 405.16 405.83 403.51 405.70 116,958,200 +0.54(+0.13%)
Jan 22, 2003 404.67 405.16 401.48 405.16 121,258,096 +0.74(+0.18%)
Jan 21, 2003 402.05 404.42 400.76 404.42 120,806,704 +7.31(+1.84%)
Jan 17, 2003 401.28 401.28 392.95 397.11 128,541,504 -8.49(-2.09%)
Jan 16, 2003 407.45 409.72 402.18 405.60 126,091,800 -1.58(-0.39%)
Jan 15, 2003 396.17 407.18 396.14 407.18 132,613,200 +10.95(+2.76%)
Jan 14, 2003 399.93 400.07 394.93 396.23 127,972,200 +0.20(+0.05%)
Jan 10, 2003 389.29 396.20 387.14 396.03 132,610,600 +6.62(+1.70%)
Jan 09, 2003 394.01 394.01 387.47 389.41 118,720,600 -5.11(-1.29%)
Jan 08, 2003 398.34 400.41 393.01 394.52 113,365,200 -3.73(-0.94%)
Jan 07, 2003 407.51 407.51 393.90 398.25 129,003,000 -10.88(-2.66%)
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.