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:

Johnson Controls Intl (NY: JCI )

52.05 +0.63 (+1.23%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 51.32 52.29 50.95 51.42 5,227,381 -0.95(-1.81%)
May 17, 2022 52.73 52.96 51.65 52.37 3,967,025 +0.56(+1.08%)
May 16, 2022 51.86 52.27 50.88 51.81 4,005,824 -0.40(-0.77%)
May 13, 2022 51.58 52.67 51.28 52.21 3,768,841 +1.20(+2.35%)
May 12, 2022 50.59 51.71 49.42 51.01 5,754,278 -0.02(-0.04%)
May 11, 2022 51.05 53.15 50.81 51.03 8,965,467 -0.17(-0.33%)
May 10, 2022 52.48 52.83 50.14 51.20 6,075,529 -0.57(-1.10%)
May 09, 2022 52.57 52.79 51.02 51.77 6,496,307 -1.49(-2.80%)
May 06, 2022 53.78 53.84 52.50 53.26 7,430,125 -0.92(-1.70%)
May 05, 2022 55.87 55.87 53.68 54.18 9,968,692 -2.34(-4.14%)
May 04, 2022 54.06 56.69 51.80 56.52 17,195,144 -5.39(-8.71%)
May 03, 2022 61.49 62.33 61.32 61.91 4,808,259 +0.36(+0.58%)
May 02, 2022 60.23 61.67 59.89 61.55 6,106,039 +1.68(+2.81%)
Apr 29, 2022 61.29 61.64 59.82 59.87 6,838,218 -1.63(-2.65%)
Apr 28, 2022 61.08 61.95 59.55 61.50 5,113,430 +0.66(+1.08%)
Apr 27, 2022 60.32 61.62 60.05 60.84 7,091,335 +0.46(+0.76%)
Apr 26, 2022 62.08 62.62 60.37 60.38 3,334,193 -2.33(-3.72%)
Apr 25, 2022 62.40 62.73 61.22 62.71 3,971,065 -0.22(-0.35%)
Apr 22, 2022 64.69 64.84 62.83 62.93 3,774,356 -2.21(-3.39%)
Apr 21, 2022 65.91 64.83 65.14 3,711,328 +0.04(+0.06%)
Apr 20, 2022 64.25 65.64 64.24 65.10 3,111,671 +1.57(+2.47%)
Apr 19, 2022 62.23 63.64 62.19 63.53 2,966,289 +1.67(+2.70%)
Apr 18, 2022 61.56 62.44 61.45 61.86 2,442,298 +0.33(+0.54%)
Apr 14, 2022 62.86 63.12 61.39 61.53 3,877,100 -1.14(-1.82%)
Apr 13, 2022 62.26 62.85 62.12 62.67 2,692,250 +0.52(+0.84%)
Apr 12, 2022 63.59 64.64 61.55 62.15 5,153,707 -1.19(-1.88%)
Apr 11, 2022 64.19 64.57 63.13 63.34 4,421,868 -1.16(-1.80%)
Apr 08, 2022 65.63 65.66 64.29 64.50 3,321,552 -1.01(-1.54%)
Apr 07, 2022 65.06 65.84 64.63 65.51 3,987,717 -0.35(-0.53%)
Apr 06, 2022 65.29 65.97 64.75 65.86 4,638,897 -0.34(-0.51%)
Apr 05, 2022 66.09 66.98 66.00 66.20 4,142,170 -0.44(-0.66%)
Apr 04, 2022 66.02 66.84 65.45 66.64 3,913,809 +0.15(+0.23%)
Apr 01, 2022 66.24 66.56 65.40 66.49 2,879,475 +0.92(+1.40%)
Mar 31, 2022 66.67 67.33 65.56 65.57 4,848,945 -1.43(-2.13%)
Mar 30, 2022 66.95 67.53 66.56 67.00 3,160,033 -0.12(-0.18%)
Mar 29, 2022 67.29 67.99 66.56 67.12 4,461,913 +1.13(+1.71%)
Mar 28, 2022 66.05 66.13 65.37 65.99 2,790,315 -0.25(-0.38%)
Mar 25, 2022 65.79 66.28 65.40 66.24 2,858,038 +0.66(+1.01%)
Mar 24, 2022 65.76 65.93 64.78 65.58 4,073,549 +0.82(+1.27%)
Mar 23, 2022 65.01 65.67 64.39 64.76 5,473,807 -0.88(-1.34%)
Mar 22, 2022 65.91 66.42 65.35 65.64 5,338,631 -0.25(-0.38%)
Mar 21, 2022 65.32 66.73 65.15 65.89 4,040,735 +0.28(+0.43%)
Mar 18, 2022 64.49 65.66 63.81 65.61 5,929,163 +0.74(+1.14%)
Mar 17, 2022 64.11 65.02 63.42 64.87 4,449,084 +0.25(+0.39%)
Mar 16, 2022 62.37 64.71 62.32 64.62 5,607,001 +3.13(+5.09%)
Mar 15, 2022 60.99 61.63 60.35 61.49 5,501,945 +0.92(+1.52%)
Mar 14, 2022 61.03 61.60 60.11 60.57 4,693,121 +0.09(+0.15%)
Mar 11, 2022 62.15 62.70 60.43 60.48 4,916,502 -0.98(-1.59%)
Mar 10, 2022 61.65 62.35 61.05 61.46 3,137,545 -1.35(-2.15%)
Mar 09, 2022 61.81 63.55 61.69 62.81 3,317,558 +2.64(+4.39%)
Mar 08, 2022 60.54 61.82 59.82 60.17 4,011,064 -0.14(-0.23%)
Mar 07, 2022 63.24 63.24 60.25 60.31 4,825,935 -2.61(-4.15%)
Mar 04, 2022 63.63 63.94 62.25 62.92 5,740,042 -1.72(-2.66%)
Mar 03, 2022 64.96 65.20 63.61 64.64 4,200,940 +0.11(+0.17%)
Mar 02, 2022 63.35 64.88 62.96 64.53 4,179,707 +1.95(+3.12%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.