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 (%)
Jul 31, 2002 462.79 463.76 456.76 463.67 156,597,104 +0.85(+0.18%)
Jul 30, 2002 456.64 468.87 456.64 462.82 172,210,208 +7.73(+1.70%)
Jul 29, 2002 442.14 455.40 439.27 455.09 186,351,392 +13.21(+2.99%)
Jul 26, 2002 452.07 452.07 440.17 441.88 211,301,904 -11.28(-2.49%)
Jul 25, 2002 461.14 463.80 452.09 453.15 162,908,896 -6.87(-1.49%)
Jul 24, 2002 476.23 476.23 458.40 460.03 182,612,192 -17.05(-3.57%)
Jul 23, 2002 472.26 477.28 470.12 477.08 163,717,296 +1.81(+0.38%)
Jul 22, 2002 483.21 483.21 472.94 475.27 178,280,608 -9.58(-1.98%)
Jul 19, 2002 487.26 487.26 482.93 484.85 142,761,904 -3.37(-0.69%)
Jul 18, 2002 479.57 488.22 479.57 488.22 146,948,896 +8.84(+1.84%)
Jul 17, 2002 481.77 481.77 475.58 479.38 187,318,096 -2.39(-0.50%)
Jul 16, 2002 481.49 482.21 479.15 481.77 147,355,904 +0.87(+0.18%)
Jul 15, 2002 479.65 484.47 478.98 480.90 165,809,104 +1.29(+0.27%)
Jul 12, 2002 471.75 479.89 471.75 479.61 140,374,496 +8.79(+1.87%)
Jul 11, 2002 475.43 475.43 470.14 470.82 133,653,600 -6.56(-1.37%)
Jul 10, 2002 480.39 480.39 472.51 477.38 137,676,800 -2.93(-0.61%)
Jul 09, 2002 484.25 487.14 478.93 480.31 127,901,400 -4.31(-0.89%)
Jul 08, 2002 494.60 497.58 484.62 484.62 135,206,896 -8.16(-1.66%)
Jul 05, 2002 489.73 495.11 489.73 492.78 200,348,992 +4.06(+0.83%)
Jul 04, 2002 479.09 488.72 479.09 488.72 159,152,096 +10.19(+2.13%)
Jul 03, 2002 483.18 483.18 476.23 478.53 143,275,808 -5.25(-1.08%)
Jul 02, 2002 491.61 491.61 473.99 483.78 172,485,504 -8.49(-1.72%)
Jul 01, 2002 505.14 505.60 488.44 492.27 176,579,696 -12.74(-2.52%)
Jun 28, 2002 507.88 511.47 501.63 505.01 142,943,296 -1.86(-0.37%)
Jun 27, 2002 503.38 510.42 503.38 506.87 157,351,104 +3.37(+0.67%)
Jun 26, 2002 515.99 516.12 498.74 503.50 159,712,304 -13.46(-2.60%)
Jun 25, 2002 518.44 518.44 513.59 516.96 150,469,696 -1.85(-0.36%)
Jun 24, 2002 525.41 525.41 515.23 518.81 139,139,808 -7.05(-1.34%)
Jun 21, 2002 530.39 530.74 522.67 525.86 126,251,104 -4.14(-0.78%)
Jun 20, 2002 534.48 534.48 529.70 530.00 130,787,296 -4.52(-0.85%)
Jun 19, 2002 539.82 539.82 529.72 534.52 160,380,896 -5.30(-0.98%)
Jun 18, 2002 545.04 547.24 537.58 539.82 101,213,800 -4.70(-0.86%)
Jun 17, 2002 544.52 544.52 540.50 544.51 171,340,992 -0.49(-0.09%)
Jun 14, 2002 540.88 545.04 536.68 545.00 0 +4.92(+0.91%)
Jun 13, 2002 524.03 540.08 524.03 540.08 0 +16.12(+3.08%)
Jun 12, 2002 517.13 523.97 516.24 523.97 184,846,208 +7.14(+1.38%)
Jun 11, 2002 510.92 516.82 510.92 516.82 155,569,792 +5.46(+1.07%)
Jun 10, 2002 513.79 513.79 508.47 511.37 145,404,800 -2.66(-0.52%)
Jun 07, 2002 512.72 514.49 510.61 514.03 143,072,400 +0.30(+0.06%)
Jun 06, 2002 520.63 521.04 511.61 513.73 140,439,104 -6.74(-1.29%)
Jun 05, 2002 519.48 523.02 518.61 520.47 147,102,208 +1.53(+0.29%)
Jun 04, 2002 522.98 522.98 517.28 518.93 138,853,904 -4.94(-0.94%)
Jun 03, 2002 530.82 530.97 521.87 523.87 159,281,792 -6.92(-1.30%)
May 31, 2002 522.97 530.79 522.97 530.79 169,425,200 +8.24(+1.58%)
May 30, 2002 520.73 524.42 520.08 522.55 96,715,696 +1.86(+0.36%)
May 29, 2002 513.64 520.69 513.00 520.69 108,142,200 +7.11(+1.38%)
May 28, 2002 512.82 516.17 510.32 513.58 160,647,008 +0.79(+0.15%)
May 27, 2002 506.96 513.83 506.10 512.79 159,146,304 +5.84(+1.15%)
May 24, 2002 504.08 508.37 502.70 506.95 153,911,200 +3.29(+0.65%)
May 23, 2002 511.65 511.65 495.98 503.67 185,566,704 -7.96(-1.56%)
May 22, 2002 525.33 525.36 506.55 511.63 185,079,600 -13.70(-2.61%)
May 21, 2002 526.88 527.38 523.34 525.34 148,523,504 -1.60(-0.30%)
May 20, 2002 531.64 531.64 524.88 526.93 175,917,104 -4.64(-0.87%)
May 17, 2002 530.08 533.49 530.08 531.58 170,642,000 +1.83(+0.35%)
May 16, 2002 537.74 537.74 529.04 529.75 189,348,496 -9.14(-1.70%)
May 15, 2002 539.13 540.49 534.66 538.89 204,907,104 +0.26(+0.05%)
May 14, 2002 537.15 539.31 534.37 538.63 160,669,200 +1.48(+0.28%)
May 13, 2002 544.23 544.65 533.61 537.14 155,997,104 -6.76(-1.24%)
May 10, 2002 547.99 551.04 542.80 543.90 177,258,400 -0.98(-0.18%)
May 07, 2002 539.97 544.89 537.88 544.89 169,034,096 +5.08(+0.94%)
May 06, 2002 544.06 544.06 539.12 539.81 190,465,904 -4.27(-0.79%)
May 03, 2002 539.68 544.08 539.52 544.08 183,041,792 +4.38(+0.81%)
May 02, 2002 535.23 539.70 533.92 539.70 183,041,792 +4.98(+0.93%)
May 01, 2002 534.11 536.79 531.30 534.72 159,628,000 +0.66(+0.12%)
Apr 30, 2002 525.41 535.23 525.21 534.06 182,332,800 +8.20(+1.56%)
Apr 29, 2002 539.89 539.89 524.58 525.86 173,568,992 -14.10(-2.61%)
Apr 26, 2002 544.87 544.87 535.81 539.96 173,932,192 -4.62(-0.85%)
Apr 25, 2002 545.06 547.26 540.95 544.59 159,520,096 +0.33(+0.06%)
Apr 24, 2002 544.07 546.96 539.31 544.26 121,402,800 +1.20(+0.22%)
Apr 23, 2002 535.66 544.67 535.66 543.06 151,725,904 +7.38(+1.38%)
Apr 22, 2002 533.81 540.63 533.81 535.68 137,528,896 +2.90(+0.55%)
Apr 19, 2002 534.54 534.54 527.05 532.78 156,412,304 -2.06(-0.38%)
Apr 18, 2002 542.20 546.72 529.85 534.84 180,871,104 -7.44(-1.37%)
Apr 17, 2002 553.22 556.13 539.07 542.27 197,015,008 -9.33(-1.69%)
Apr 16, 2002 550.93 557.59 548.33 551.61 269,429,600 +1.77(+0.32%)
Apr 15, 2002 541.06 551.97 541.06 549.84 254,331,696 +16.03(+3.00%)
Apr 10, 2002 521.80 533.81 521.01 533.81 191,788,400 +13.81(+2.66%)
Apr 09, 2002 515.49 520.63 514.21 520.00 100,037,200 +4.92(+0.96%)
Apr 08, 2002 509.30 518.09 509.14 515.08 187,949,200 +12.58(+2.50%)
Apr 05, 2002 489.81 502.50 489.81 502.50 128,112,200 +14.34(+2.94%)
Apr 04, 2002 489.05 492.08 487.93 488.16 0 -0.93(-0.19%)
Apr 03, 2002 487.18 491.79 485.95 489.09 149,001,792 +2.42(+0.50%)
Apr 02, 2002 482.52 486.67 481.01 486.67 104,558,000 +5.38(+1.12%)
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%)
Jan 03, 2002 387.31 387.31 381.02 383.46 19,414,000 +3.49(+0.92%)
Dec 28, 2001 378.29 379.97 376.56 379.97 27,945,200 +2.00(+0.53%)
Dec 27, 2001 378.25 378.37 376.87 377.97 17,472,600 +0.14(+0.04%)
Dec 21, 2001 375.56 377.83 374.23 377.83 19,638,200 +2.75(+0.73%)
Dec 20, 2001 375.58 376.69 371.80 375.07 22,754,600 +0.38(+0.10%)
Dec 14, 2001 373.35 375.34 373.00 374.69 49,593,600 +1.84(+0.49%)
Dec 13, 2001 371.25 373.49 370.84 372.85 24,059,800 +1.61(+0.43%)
Dec 12, 2001 372.64 372.64 368.46 371.25 30,287,000 -2.62(-0.70%)
Dec 11, 2001 377.26 378.09 371.23 373.86 143,507,600 -5.49(-1.45%)
Dec 07, 2001 379.23 380.46 377.00 379.36 34,802,200 +1.41(+0.37%)
Dec 06, 2001 377.56 379.56 377.10 377.94 22,916,800 +0.38(+0.10%)
Dec 05, 2001 380.64 381.03 376.22 377.56 47,717,400 -3.24(-0.85%)
Dec 04, 2001 380.20 382.07 379.13 380.80 35,798,800 +0.61(+0.16%)
Nov 30, 2001 382.93 383.48 378.19 380.19 0 -2.71(-0.71%)
Nov 29, 2001 380.98 383.41 379.97 382.90 55,040,600 +1.93(+0.51%)
Nov 28, 2001 381.54 383.18 378.15 380.98 49,328,800 -0.45(-0.12%)
Nov 27, 2001 383.19 384.58 378.72 381.43 37,142,600 +0.59(+0.16%)
Nov 23, 2001 382.10 382.10 378.99 380.83 33,521,800 -1.26(-0.33%)
Nov 22, 2001 383.20 384.85 379.58 382.09 51,933,200 +0.26(+0.07%)
Nov 21, 2001 383.56 386.34 380.67 381.84 54,012,800 -0.95(-0.25%)
Nov 20, 2001 378.20 382.79 377.50 382.79 45,770,200 +4.41(+1.17%)
Nov 16, 2001 373.13 378.93 372.68 378.38 54,669,000 +5.59(+1.50%)
Nov 15, 2001 369.97 373.25 369.92 372.79 38,402,800 +3.54(+0.96%)
Nov 14, 2001 370.28 370.28 366.01 369.25 53,075,300 -2.11(-0.57%)
Nov 13, 2001 377.10 377.11 368.62 371.36 24,364,700 -10.47(-2.74%)
Nov 09, 2001 377.29 381.84 376.92 381.84 36,228,100 +4.79(+1.27%)
Nov 08, 2001 375.99 378.29 375.07 377.05 36,455,200 +1.62(+0.43%)
Nov 07, 2001 375.60 376.33 373.12 375.43 55,291,800 +0.21(+0.06%)
Nov 06, 2001 379.72 379.72 373.34 375.21 23,625,300 -6.79(-1.78%)
Nov 02, 2001 383.98 384.38 380.53 382.00 68,742,400 -1.74(-0.45%)
Nov 01, 2001 377.97 384.31 376.84 383.74 38,764,000 +5.37(+1.42%)
Oct 31, 2001 382.39 382.39 375.99 378.36 33,876,800 -5.97(-1.55%)
Oct 30, 2001 388.11 389.48 381.89 384.33 23,303,000 -3.49(-0.90%)
Oct 26, 2001 389.90 389.90 385.90 387.82 21,744,800 -2.61(-0.67%)
Oct 25, 2001 385.75 390.44 385.50 390.44 20,124,400 +4.47(+1.16%)
Oct 24, 2001 392.31 392.89 385.14 385.96 38,581,400 -5.82(-1.49%)
Oct 23, 2001 392.53 394.72 391.46 391.79 50,748,600 +0.03(+0.01%)
Oct 22, 2001 387.59 391.76 385.55 391.76 51,187,900 +3.91(+1.01%)
Oct 19, 2001 384.69 387.85 384.06 387.85 42,500,900 +2.69(+0.70%)
Oct 18, 2001 381.25 385.17 379.98 385.17 45,725,800 +3.80(+1.00%)
Oct 17, 2001 379.02 381.37 376.82 381.37 26,178,100 +2.49(+0.66%)
Oct 16, 2001 378.60 379.70 376.40 378.88 20,973,800 +0.28(+0.07%)
Oct 12, 2001 371.03 379.11 371.03 378.60 41,773,200 +8.01(+2.16%)
Oct 11, 2001 369.56 372.63 369.56 370.59 35,116,100 +2.29(+0.62%)
Oct 10, 2001 369.34 371.16 367.47 368.30 0 -1.50(-0.41%)
Oct 09, 2001 367.02 371.83 366.69 369.80 54,101,800 +2.72(+0.74%)
Oct 08, 2001 375.12 375.12 362.46 367.07 66,696,000 -14.52(-3.80%)
Oct 05, 2001 381.53 382.66 378.17 381.59 38,337,200 +0.35(+0.09%)
Oct 04, 2001 373.07 381.24 371.87 381.24 52,270,500 +9.75(+2.63%)
Oct 03, 2001 377.23 377.44 361.67 371.49 51,599,300 -5.74(-1.52%)
Oct 02, 2001 388.03 388.03 375.15 377.23 40,088,700 -11.44(-2.94%)
Oct 01, 2001 392.47 394.98 385.69 388.68 28,586,900 -3.80(-0.97%)
Sep 28, 2001 395.08 398.16 388.95 392.48 98,870,096 -2.57(-0.65%)
Sep 27, 2001 401.23 401.23 394.20 395.04 29,887,300 -5.97(-1.49%)
Sep 26, 2001 407.73 408.12 397.59 401.02 38,772,200 -8.07(-1.97%)
Sep 25, 2001 412.68 415.88 407.86 409.09 45,594,700 -1.31(-0.32%)
Sep 24, 2001 414.09 414.09 403.32 410.39 0 -4.03(-0.97%)
Sep 21, 2001 421.57 421.57 412.95 414.43 0 -7.92(-1.88%)
Sep 20, 2001 420.40 422.35 417.26 422.35 0 -0.10(-0.02%)
Sep 19, 2001 414.02 422.76 414.02 422.45 0 +15.20(+3.73%)
Sep 17, 2001 422.99 422.99 403.66 407.25 0 -18.40(-4.32%)
Sep 14, 2001 432.46 433.20 423.45 425.65 0 -6.91(-1.60%)
Sep 13, 2001 431.47 434.04 429.65 432.57 0 +2.72(+0.63%)
Sep 12, 2001 439.93 439.93 427.71 429.85 0 -15.63(-3.51%)
Sep 11, 2001 444.11 445.48 441.77 445.48 0 +1.88(+0.42%)
Sep 10, 2001 443.19 443.60 440.77 443.60 345,322,400 -0.20(-0.05%)
Sep 07, 2001 448.21 449.27 442.50 443.81 431,646,400 -4.88(-1.09%)
Sep 06, 2001 442.52 448.69 441.60 448.69 67,976,200 +6.46(+1.46%)
Sep 05, 2001 441.19 445.02 438.67 442.23 643,484,480 +1.07(+0.24%)
Sep 04, 2001 432.77 441.16 431.79 441.16 496,472,992 -2.03(-0.46%)
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.