Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.