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 (%)
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%)
Aug 01, 2001 443.55 444.76 441.48 443.19 46,291,200 -27.03(-5.75%)
Jul 23, 2001 463.36 478.37 463.36 470.23 94,573,904 +9.32(+2.02%)
Jul 20, 2001 464.29 466.11 458.39 460.91 151,910,592 -2.35(-0.51%)
Jul 19, 2001 453.32 463.90 453.32 463.26 182,809,200 +9.96(+2.20%)
Jul 18, 2001 446.79 453.30 446.79 453.30 81,046,200 +6.86(+1.54%)
Jul 17, 2001 443.47 446.60 440.30 446.44 70,044,800 +3.12(+0.70%)
Jul 16, 2001 446.27 449.58 440.38 443.32 65,872,200 -2.80(-0.63%)
Jul 13, 2001 441.70 448.28 441.70 446.13 121,120,000 +4.66(+1.06%)
Jul 12, 2001 437.65 443.90 437.65 441.47 200,336,800 +4.04(+0.92%)
Jul 11, 2001 435.40 437.75 433.06 437.43 139,323,392 +1.82(+0.42%)
Jul 10, 2001 434.56 437.48 430.60 435.60 161,164,400 +1.07(+0.25%)
Jul 09, 2001 432.00 434.80 430.28 434.54 135,622,208 +1.66(+0.38%)
Jul 06, 2001 430.90 432.88 428.61 432.88 72,305,800 +1.87(+0.43%)
Jul 05, 2001 428.92 431.63 427.87 431.00 31,983,000 +2.00(+0.47%)
Jul 04, 2001 429.37 429.37 426.50 429.01 58,283,600 +0.35(+0.08%)
Jul 03, 2001 431.29 433.43 427.45 428.65 59,978,200 -2.68(-0.62%)
Jul 02, 2001 437.31 437.31 430.15 431.34 28,642,400 -6.28(-1.44%)
Jun 29, 2001 428.28 437.62 427.10 437.62 72,503,600 +9.15(+2.13%)
Jun 28, 2001 436.04 436.04 423.89 428.47 96,469,200 -7.65(-1.75%)
Jun 27, 2001 438.46 438.46 433.40 436.12 97,175,600 -2.28(-0.52%)
Jun 26, 2001 435.20 439.04 434.96 438.41 82,481,800 +2.65(+0.61%)
Jun 25, 2001 437.60 440.05 434.32 435.75 44,328,400 -1.84(-0.42%)
Jun 22, 2001 435.40 437.60 432.74 437.60 50,163,200 +2.38(+0.55%)
Jun 21, 2001 432.72 435.21 427.58 435.21 83,864,600 +2.89(+0.67%)
Jun 20, 2001 423.71 432.32 423.71 432.32 63,540,600 +8.28(+1.95%)
Jun 19, 2001 421.46 426.27 421.31 424.04 51,104,400 +2.57(+0.61%)
Jun 18, 2001 416.58 421.47 415.24 421.47 43,110,400 +3.91(+0.94%)
Jun 15, 2001 416.13 417.56 414.22 417.56 86,717,400 +0.82(+0.20%)
Jun 14, 2001 416.41 419.13 413.82 416.74 61,369,200 -0.35(-0.08%)
Jun 13, 2001 417.77 419.33 414.81 417.08 54,939,800 +0.03(+0.01%)
Jun 12, 2001 405.67 417.05 404.54 417.05 99,733,800 +12.57(+3.11%)
Jun 11, 2001 398.88 404.48 397.71 404.48 59,345,000 +5.67(+1.42%)
Jun 08, 2001 397.94 399.24 396.93 398.81 40,915,200 +0.85(+0.21%)
Jun 07, 2001 396.86 399.67 394.88 397.96 65,090,400 +0.36(+0.09%)
Jun 06, 2001 397.62 400.48 395.77 397.60 91,450,096 +1.14(+0.29%)
Jun 05, 2001 394.94 396.46 386.50 396.46 74,562,200 -0.05(-0.01%)
Jun 01, 2001 405.78 408.78 393.56 396.51 96,694,600 -9.35(-2.30%)
May 31, 2001 409.42 412.72 404.02 405.86 140,761,200 -3.06(-0.75%)
May 30, 2001 406.55 414.14 403.37 408.93 183,623,808 +2.54(+0.63%)
May 29, 2001 392.75 406.54 392.75 406.38 160,254,400 +13.60(+3.46%)
May 28, 2001 391.93 394.43 387.64 392.79 55,095,400 +2.66(+0.68%)
May 25, 2001 380.70 390.25 380.13 390.12 52,949,600 +9.45(+2.48%)
May 23, 2001 379.34 380.68 377.85 380.68 25,403,200 +1.01(+0.27%)
May 22, 2001 380.44 382.37 378.11 379.67 52,459,600 -0.71(-0.19%)
May 21, 2001 376.20 380.38 373.38 380.38 35,106,400 +3.58(+0.95%)
May 18, 2001 377.00 377.00 374.37 376.80 34,844,800 +0.09(+0.02%)
May 17, 2001 376.88 379.52 375.28 376.70 77,419,600 +0.47(+0.13%)
May 16, 2001 371.08 376.36 371.08 376.23 79,585,000 +5.35(+1.44%)
May 15, 2001 367.73 370.88 367.35 370.88 36,060,400 +2.59(+0.70%)
May 14, 2001 370.43 370.92 367.86 368.28 35,101,400 -2.08(-0.56%)
May 11, 2001 368.71 370.36 366.74 370.36 60,841,400 +1.33(+0.36%)
May 10, 2001 372.18 374.05 367.43 369.03 56,118,000 -3.08(-0.83%)
May 09, 2001 372.13 372.13 367.02 372.11 31,605,000 -0.86(-0.23%)
May 08, 2001 375.85 377.46 371.12 372.97 48,808,200 -2.58(-0.69%)
May 04, 2001 371.99 377.20 370.71 375.56 67,715,000 +3.62(+0.97%)
May 03, 2001 362.76 373.73 362.28 371.94 75,388,000 +9.22(+2.54%)
May 02, 2001 362.79 366.40 361.66 362.72 51,276,100 +0.49(+0.14%)
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.