Skip to main content
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 31, 2005 34.00 34.06 33.75 33.80 2,948,300 -0.23(-0.68%)
Mar 30, 2005 33.68 34.17 33.68 34.03 3,799,600 +0.23(+0.68%)
Mar 29, 2005 33.94 34.29 33.69 33.80 3,331,900 -0.33(-0.97%)
Mar 28, 2005 34.08 34.43 33.97 34.13 2,893,500 +0.05(+0.15%)
Mar 24, 2005 34.49 34.83 34.08 34.08 2,224,500 -0.38(-1.10%)
Mar 23, 2005 34.30 34.74 34.27 34.46 4,183,900 -0.30(-0.86%)
Mar 22, 2005 34.65 35.24 34.53 34.76 3,887,100 +0.07(+0.20%)
Mar 21, 2005 34.47 34.73 34.35 34.69 2,846,900 +0.04(+0.12%)
Mar 18, 2005 34.60 34.73 34.50 34.65 4,347,800 -0.04(-0.12%)
Mar 17, 2005 34.55 34.85 34.45 34.69 3,486,800 +0.12(+0.35%)
Mar 16, 2005 34.85 35.06 34.46 34.57 4,202,900 -0.59(-1.68%)
Mar 15, 2005 35.58 35.63 35.16 35.16 3,345,500 -0.24(-0.68%)
Mar 14, 2005 35.34 35.50 34.94 35.40 2,811,600 +0.03(+0.08%)
Mar 11, 2005 35.63 35.87 35.23 35.37 3,294,200 -0.33(-0.92%)
Mar 10, 2005 35.85 35.95 35.64 35.70 3,054,600 -0.06(-0.17%)
Mar 09, 2005 35.58 36.11 35.53 35.76 4,595,000 -0.07(-0.20%)
Mar 08, 2005 35.94 36.00 35.77 35.83 6,102,700 -0.11(-0.31%)
Mar 07, 2005 35.35 36.01 35.25 35.94 4,777,900 +0.32(+0.90%)
Mar 04, 2005 34.74 35.75 34.73 35.62 6,203,800 +1.02(+2.95%)
Mar 03, 2005 34.50 34.75 34.24 34.60 4,173,000 +0.26(+0.76%)
Mar 02, 2005 33.77 34.48 33.60 34.34 5,654,500 +0.47(+1.39%)
Mar 01, 2005 33.54 33.99 33.51 33.87 4,080,500 +0.39(+1.16%)
Feb 28, 2005 33.75 34.00 33.36 33.48 4,019,400 -0.27(-0.80%)
Feb 25, 2005 33.76 34.36 33.72 33.75 4,395,100 -0.01(-0.03%)
Feb 24, 2005 33.37 33.92 33.31 33.76 3,531,700 +0.29(+0.87%)
Feb 23, 2005 33.50 33.66 33.44 33.47 3,982,900 +0.16(+0.48%)
Feb 22, 2005 33.36 33.58 33.15 33.31 5,012,100 -0.30(-0.89%)
Feb 18, 2005 33.26 33.65 33.10 33.61 4,558,000 +0.43(+1.30%)
Feb 17, 2005 33.45 34.00 33.07 33.18 7,690,800 -0.53(-1.57%)
Feb 16, 2005 33.20 33.72 33.10 33.71 6,909,400 -0.06(-0.18%)
Feb 15, 2005 33.90 33.95 33.57 33.77 3,754,800 -0.13(-0.38%)
Feb 14, 2005 34.15 34.24 33.90 33.90 2,898,600 -0.32(-0.94%)
Feb 11, 2005 33.66 34.28 33.61 34.22 4,200,900 +0.67(+2.00%)
Feb 10, 2005 33.97 34.01 32.85 33.55 8,168,700 -0.21(-0.62%)
Feb 09, 2005 34.97 35.01 33.75 33.76 4,180,600 -1.20(-3.43%)
Feb 08, 2005 34.52 35.18 34.52 34.96 4,474,400 +0.56(+1.63%)
Feb 07, 2005 34.18 34.45 34.17 34.40 2,784,900 +0.24(+0.70%)
Feb 04, 2005 34.01 34.27 33.87 34.16 3,326,800 +0.15(+0.44%)
Feb 03, 2005 34.37 34.42 33.71 34.01 5,431,600 -0.46(-1.33%)
Feb 02, 2005 34.51 34.83 34.33 34.47 5,874,500 -0.04(-0.12%)
Feb 01, 2005 34.70 35.14 34.35 34.51 13,127,500 -1.63(-4.51%)
Jan 31, 2005 36.00 36.24 35.73 36.14 5,595,000 +0.14(+0.39%)
Jan 28, 2005 35.87 36.00 35.64 36.00 2,622,800 +0.27(+0.76%)
Jan 27, 2005 35.23 35.88 35.13 35.73 3,484,200 +0.50(+1.42%)
Jan 26, 2005 35.33 35.48 35.10 35.23 3,275,100 +0.21(+0.60%)
Jan 25, 2005 35.00 35.42 35.00 35.02 2,520,000 +0.07(+0.20%)
Jan 24, 2005 35.26 35.36 34.80 34.95 3,657,700 -0.30(-0.85%)
Jan 21, 2005 35.71 35.84 35.22 35.25 4,101,200 -0.51(-1.43%)
Jan 20, 2005 35.53 35.87 35.52 35.76 3,719,400 -0.05(-0.14%)
Jan 19, 2005 36.25 36.58 35.80 35.81 2,101,600 -0.07(-0.20%)
Jan 18, 2005 35.31 35.93 35.31 35.88 2,739,900 +0.30(+0.84%)
Jan 14, 2005 35.55 35.69 35.31 35.58 3,496,000 +0.13(+0.37%)
Jan 13, 2005 35.93 36.00 35.37 35.45 3,811,500 -0.39(-1.09%)
Jan 12, 2005 35.58 35.84 35.30 35.84 3,043,100 +0.43(+1.21%)
Jan 11, 2005 35.58 35.65 35.24 35.41 2,612,800 -0.22(-0.62%)
Jan 10, 2005 36.02 36.17 35.47 35.63 3,392,800 -0.37(-1.03%)
Jan 07, 2005 36.30 36.39 35.72 36.00 4,516,600 -0.37(-1.02%)
Jan 06, 2005 35.60 36.45 35.59 36.37 4,843,600 +0.88(+2.48%)
Jan 05, 2005 35.50 35.71 35.25 35.49 4,309,500 -0.16(-0.45%)
Jan 04, 2005 35.67 35.73 34.86 35.65 6,889,300 +0.21(+0.59%)
Jan 03, 2005 35.88 36.16 35.16 35.44 6,715,600 -0.30(-0.84%)
Dec 31, 2004 35.91 35.95 35.45 35.74 2,720,200 -0.22(-0.61%)
Dec 30, 2004 36.16 36.35 35.96 35.96 2,596,800 -0.31(-0.85%)
Dec 29, 2004 36.24 36.42 36.07 36.27 3,272,000 +0.03(+0.08%)
Dec 28, 2004 36.20 36.35 36.11 36.24 3,235,300 +0.23(+0.64%)
Dec 27, 2004 36.02 36.40 36.00 36.01 3,120,900 +0.00(+0.00%)
Dec 23, 2004 35.99 36.24 35.95 36.01 2,852,900 +0.12(+0.33%)
Dec 22, 2004 35.50 36.10 35.49 35.89 4,240,100 +0.29(+0.81%)
Dec 21, 2004 34.80 35.64 34.80 35.60 6,324,900 +0.74(+2.12%)
Dec 20, 2004 35.45 35.45 34.68 34.86 4,586,900 +0.01(+0.03%)
Dec 17, 2004 34.47 35.05 34.47 34.85 5,321,000 +0.27(+0.78%)
Dec 16, 2004 34.45 34.78 34.24 34.58 4,035,000 +0.11(+0.32%)
Dec 15, 2004 34.80 34.83 34.40 34.47 2,873,400 -0.47(-1.35%)
Dec 14, 2004 34.26 35.01 34.26 34.94 3,274,000 +0.52(+1.51%)
Dec 13, 2004 34.39 34.58 34.15 34.42 2,248,700 +0.11(+0.32%)
Dec 10, 2004 34.56 34.60 34.12 34.31 3,550,200 -0.09(-0.26%)
Dec 09, 2004 34.10 34.55 33.99 34.40 10,829,400 +0.32(+0.94%)
Dec 08, 2004 33.76 34.18 33.68 34.08 1,971,900 +0.46(+1.37%)
Dec 07, 2004 34.37 34.37 33.58 33.62 2,775,500 -0.63(-1.84%)
Dec 06, 2004 34.30 34.47 34.25 34.25 2,546,600 -0.23(-0.67%)
Dec 03, 2004 34.41 34.78 34.14 34.48 3,530,100 +0.12(+0.35%)
Dec 02, 2004 34.27 34.66 34.27 34.36 2,410,900 +0.01(+0.03%)
Dec 01, 2004 33.95 34.45 33.89 34.35 2,830,700 +0.38(+1.12%)
Nov 30, 2004 33.41 33.99 33.37 33.97 3,275,300 +0.51(+1.52%)
Nov 29, 2004 33.90 34.00 33.31 33.46 2,789,900 -0.40(-1.18%)
Nov 26, 2004 33.77 34.09 33.77 33.86 786,500 -925.16(-96.47%)
Nov 24, 2004 940.06 959.02 940.06 959.02 105,089,200 +19.03(+2.02%)
Nov 23, 2004 936.32 941.74 935.57 939.99 103,098,000 +906.00(+2665.48%)
Nov 22, 2004 33.81 34.08 33.47 33.99 2,592,900 +0.28(+0.83%)
Nov 19, 2004 34.22 34.25 33.60 33.71 1,664,900 -0.44(-1.29%)
Nov 18, 2004 34.46 34.46 34.04 34.15 2,380,600 -0.02(-0.06%)
Nov 17, 2004 33.80 34.35 33.78 34.17 2,764,800 +0.61(+1.82%)
Nov 16, 2004 33.97 33.98 33.33 33.56 3,602,900 -0.41(-1.21%)
Nov 15, 2004 34.25 34.35 33.87 33.97 2,629,300 -0.50(-1.45%)
Nov 12, 2004 34.39 34.47 34.08 34.47 3,110,100 +0.38(+1.11%)
Nov 11, 2004 33.70 34.27 33.62 34.09 3,747,100 +0.56(+1.67%)
Nov 10, 2004 33.77 33.78 33.49 33.53 3,657,600 -0.18(-0.53%)
Nov 09, 2004 32.40 33.76 32.40 33.71 2,934,500 +0.48(+1.44%)
Nov 08, 2004 33.35 33.43 33.20 33.23 2,157,200 -0.12(-0.36%)
Nov 05, 2004 33.27 33.50 33.01 33.35 3,088,900 +0.13(+0.39%)
Nov 04, 2004 32.74 33.25 32.62 33.22 4,018,400 +0.48(+1.47%)
Nov 03, 2004 33.06 33.33 32.59 32.74 5,019,700 +0.02(+0.06%)
Nov 02, 2004 32.00 33.01 31.97 32.72 7,222,600 +1.02(+3.22%)
Nov 01, 2004 31.25 31.74 30.85 31.70 6,896,000 +0.55(+1.77%)
Oct 29, 2004 31.11 31.44 30.99 31.15 4,249,300 +0.10(+0.32%)
Oct 28, 2004 31.03 31.40 30.92 31.05 3,574,700 -0.21(-0.67%)
Oct 27, 2004 30.44 31.49 30.43 31.26 4,176,200 +0.65(+2.12%)
Oct 26, 2004 30.13 30.63 30.08 30.61 3,023,000 +0.48(+1.59%)
Oct 25, 2004 29.80 30.29 29.69 30.13 2,236,300 +0.20(+0.67%)
Oct 22, 2004 30.23 30.32 29.86 29.93 2,928,300 -0.31(-1.03%)
Oct 21, 2004 29.85 30.42 29.74 30.24 3,840,000 +0.46(+1.54%)
Oct 20, 2004 29.98 30.14 29.65 29.78 4,105,800 -0.26(-0.87%)
Oct 19, 2004 30.11 30.49 29.81 30.04 3,194,000 -0.16(-0.53%)
Oct 18, 2004 30.32 30.37 30.04 30.20 4,525,900 -0.32(-1.05%)
Oct 15, 2004 30.48 30.70 30.32 30.52 2,608,900 +0.22(+0.73%)
Oct 14, 2004 30.43 30.54 30.29 30.30 1,794,200 -0.02(-0.07%)
Oct 13, 2004 30.98 31.14 30.29 30.32 3,605,100 -0.47(-1.53%)
Oct 12, 2004 30.33 30.88 30.33 30.79 2,137,300 +0.13(+0.42%)
Oct 11, 2004 30.53 30.98 30.53 30.66 1,533,700 +0.02(+0.07%)
Oct 08, 2004 30.82 31.14 30.45 30.64 1,868,900 -0.18(-0.58%)
Oct 07, 2004 30.50 31.15 29.97 30.82 2,870,300 -0.43(-1.38%)
Oct 06, 2004 31.13 31.33 30.90 31.25 3,181,100 +0.09(+0.29%)
Oct 05, 2004 31.30 31.50 31.03 31.16 3,872,000 -0.38(-1.20%)
Oct 04, 2004 31.75 31.84 31.40 31.54 3,220,200 +0.07(+0.22%)
Oct 01, 2004 30.80 31.58 30.77 31.47 4,581,000 +0.81(+2.64%)
Sep 30, 2004 30.49 30.79 30.15 30.66 5,449,300 +0.27(+0.89%)
Sep 29, 2004 29.90 30.52 29.79 30.39 5,288,500 +0.49(+1.64%)
Sep 28, 2004 29.75 30.01 29.50 29.90 3,686,000 +0.24(+0.81%)
Sep 27, 2004 29.97 30.09 29.56 29.66 3,655,700 -0.55(-1.82%)
Sep 24, 2004 30.15 30.42 30.03 30.21 2,474,400 +0.08(+0.27%)
Sep 23, 2004 30.35 30.45 29.93 30.13 3,233,600 -0.21(-0.69%)
Sep 22, 2004 31.11 31.11 30.17 30.34 5,064,800 -0.76(-2.44%)
Sep 21, 2004 31.20 31.25 30.80 31.10 3,601,700 -0.08(-0.26%)
Sep 20, 2004 31.00 31.20 30.51 31.18 3,189,500 +0.48(+1.56%)
Sep 17, 2004 30.74 30.82 30.51 30.70 3,200,800 -0.01(-0.03%)
Sep 16, 2004 30.60 30.92 30.56 30.71 2,464,700 +0.07(+0.23%)
Sep 15, 2004 31.00 31.04 30.60 30.64 4,553,200 -0.51(-1.64%)
Sep 14, 2004 30.52 31.15 30.52 31.15 4,864,700 +0.46(+1.50%)
Sep 13, 2004 30.50 31.08 30.40 30.69 4,834,200 +0.19(+0.62%)
Sep 10, 2004 30.65 30.76 30.49 30.50 4,536,800 -0.23(-0.75%)
Sep 09, 2004 30.87 31.10 30.50 30.73 5,766,000 -0.14(-0.45%)
Sep 08, 2004 30.95 31.33 30.87 30.87 6,687,200 -0.23(-0.74%)
Sep 07, 2004 31.70 31.80 30.91 31.10 6,317,300 -0.46(-1.46%)
Sep 03, 2004 31.80 31.85 31.43 31.56 2,107,700 -0.24(-0.75%)
Sep 02, 2004 31.41 31.92 31.32 31.80 3,375,400 +0.35(+1.11%)
Sep 01, 2004 31.38 31.65 31.11 31.45 3,675,900 +0.13(+0.42%)
Aug 31, 2004 31.42 31.52 31.14 31.32 2,880,500 -0.08(-0.25%)
Aug 30, 2004 31.72 31.84 31.38 31.40 1,900,600 -0.44(-1.38%)
Aug 27, 2004 31.96 32.01 31.61 31.84 2,347,900 -0.12(-0.38%)
Aug 26, 2004 31.80 32.21 31.78 31.96 3,054,200 +0.13(+0.41%)
Aug 25, 2004 31.24 31.95 31.14 31.83 3,012,700 +0.56(+1.79%)
Aug 24, 2004 31.36 31.64 31.15 31.27 3,449,700 -0.02(-0.06%)
Aug 23, 2004 31.20 31.55 31.20 31.29 3,064,800 +0.00(+0.00%)
Aug 20, 2004 30.80 31.43 30.78 31.29 2,671,000 +0.41(+1.33%)
Aug 19, 2004 31.06 31.20 30.75 30.88 3,617,300 -721.07(-95.89%)
Aug 17, 2004 754.37 754.80 748.47 751.95 125,534,200 +0.00(+0.00%)
Aug 16, 2004 754.37 754.80 748.47 751.95 125,534,200 -3.97(-0.53%)
Aug 13, 2004 753.87 756.88 752.74 755.92 63,221,300 -2.26(-0.30%)
Aug 12, 2004 762.67 762.67 755.18 758.18 40,994,000 -5.77(-0.76%)
Aug 11, 2004 754.41 763.95 754.41 763.95 73,468,400 +11.50(+1.53%)
Aug 10, 2004 750.19 752.44 748.72 752.44 156,913,408 +2.40(+0.32%)
Aug 09, 2004 749.54 750.96 745.65 750.04 149,605,200 -3.89(-0.52%)
Aug 06, 2004 759.46 759.46 750.40 753.93 112,955,296 -8.08(-1.06%)
Aug 05, 2004 757.96 762.01 756.28 762.01 137,537,696 +3.71(+0.49%)
Aug 04, 2004 753.96 758.30 752.79 758.30 116,428,096 +1.01(+0.13%)
Aug 03, 2004 750.83 757.29 750.33 757.29 66,567,900 +7.84(+1.05%)
Aug 02, 2004 755.14 755.53 747.32 749.46 30,561,300 -7.52(-0.99%)
Jul 30, 2004 761.69 763.32 754.52 756.98 87,356,704 -3.99(-0.52%)
Jul 29, 2004 760.40 761.12 753.92 760.97 137,301,296 +0.77(+0.10%)
Jul 28, 2004 760.05 760.87 756.16 760.20 78,292,304 +0.92(+0.12%)
Jul 27, 2004 759.41 762.07 755.25 759.28 86,618,496 -2.52(-0.33%)
Jul 26, 2004 762.53 762.53 749.01 761.80 137,517,600 -4.56(-0.60%)
Jul 23, 2004 761.09 766.37 757.61 766.37 149,262,704 +4.85(+0.64%)
Jul 22, 2004 755.05 761.52 753.65 761.52 169,473,792 +0.28(+0.04%)
Jul 21, 2004 758.36 762.54 755.66 761.24 139,390,896 +4.57(+0.60%)
Jul 20, 2004 752.15 756.67 750.84 756.67 115,345,800 +2.39(+0.32%)
Jul 19, 2004 754.78 755.68 749.09 754.27 195,671,904 -1.82(-0.24%)
Jul 16, 2004 743.34 756.10 743.34 756.10 109,837,696 +10.75(+1.44%)
Jul 15, 2004 743.52 746.71 735.43 745.34 158,017,104 +1.02(+0.14%)
Jul 14, 2004 753.68 753.76 738.35 744.32 188,640,400 -12.27(-1.62%)
Jul 13, 2004 754.92 757.93 750.95 756.58 165,563,696 -0.99(-0.13%)
Jul 12, 2004 762.99 763.86 752.99 757.58 0 -3.56(-0.47%)
Jul 09, 2004 757.04 761.14 752.88 761.14 199,024,304 +1.40(+0.18%)
Jul 08, 2004 771.19 772.35 757.41 759.74 44,820,700 -11.92(-1.54%)
Jul 07, 2004 762.17 771.66 757.28 771.66 89,530,200 +3.41(+0.44%)
Jul 06, 2004 757.89 769.07 757.89 768.25 127,861,296 +23.23(+3.12%)
Jul 05, 2004 728.58 745.02 726.45 745.02 123,671,400 +0.00(+0.00%)
Jul 02, 2004 728.58 745.02 726.45 745.02 123,671,400 +15.22(+2.09%)
Jul 01, 2004 728.22 729.81 722.75 729.81 97,927,200 -2.59(-0.35%)
Jun 30, 2004 723.64 732.40 723.62 732.40 58,718,400 +10.11(+1.40%)
Jun 29, 2004 718.54 722.29 714.44 722.29 71,585,400 +1.75(+0.24%)
Jun 28, 2004 718.73 720.54 712.34 720.54 44,248,900 +0.31(+0.04%)
Jun 25, 2004 707.88 720.23 707.80 720.23 60,248,200 +10.88(+1.53%)
Jun 24, 2004 703.40 709.35 698.77 709.35 105,042,496 +9.60(+1.37%)
Jun 23, 2004 692.02 699.76 692.02 699.76 89,097,904 +8.66(+1.25%)
Jun 22, 2004 688.66 691.09 683.92 691.09 34,874,900 +1.48(+0.21%)
Jun 21, 2004 694.56 696.17 686.14 689.62 44,208,700 -3.10(-0.45%)
Jun 18, 2004 697.01 697.48 687.48 692.72 39,411,700 -7.42(-1.06%)
Jun 17, 2004 706.70 706.70 695.40 700.14 38,545,500 -7.75(-1.09%)
Jun 16, 2004 710.62 711.21 704.16 707.89 54,325,700 +0.48(+0.07%)
Jun 15, 2004 696.13 707.41 692.87 707.41 78,267,904 +11.07(+1.59%)
Jun 14, 2004 702.49 702.49 692.40 696.34 82,584,304 -7.79(-1.11%)
Jun 11, 2004 706.34 706.64 700.42 704.12 50,344,200 -2.72(-0.38%)
Jun 10, 2004 706.48 708.44 701.75 706.84 107,117,800 -2.91(-0.41%)
Jun 09, 2004 704.05 710.05 703.33 709.75 81,297,296 +6.17(+0.88%)
Jun 08, 2004 705.78 707.04 702.18 703.58 83,889,504 +2.79(+0.40%)
Jun 07, 2004 704.33 706.92 696.68 700.78 98,043,904 +2.85(+0.41%)
Jun 04, 2004 707.93 707.93 689.54 697.94 117,226,000 -33.26(-4.55%)
Jun 01, 2004 731.51 731.51 727.50 731.20 42,429,600 -1.31(-0.18%)
May 31, 2004 731.88 732.52 722.55 732.52 37,209,400 -1.47(-0.20%)
May 28, 2004 731.02 734.59 728.49 733.99 106,595,200 +5.68(+0.78%)
May 27, 2004 722.39 728.31 722.39 728.31 44,229,200 +10.31(+1.44%)
May 26, 2004 724.93 725.77 716.33 718.00 84,480,096 +0.87(+0.12%)
May 25, 2004 727.18 727.18 707.71 717.13 97,752,304 -15.45(-2.11%)
May 24, 2004 726.51 732.58 726.51 732.58 64,879,200 +7.65(+1.05%)
May 21, 2004 712.81 730.05 712.35 724.93 102,988,600 +48.78(+7.21%)
May 18, 2004 672.96 683.26 667.03 676.15 61,064,600 +7.68(+1.15%)
May 17, 2004 718.58 718.58 665.96 668.48 70,496,096 -54.23(-7.50%)
May 14, 2004 738.60 738.60 716.16 722.71 135,121,296 -16.43(-2.22%)
May 13, 2004 738.47 746.73 733.37 739.14 134,486,496 -5.15(-0.69%)
May 12, 2004 723.50 744.41 723.50 744.29 125,089,696 +26.03(+3.62%)
May 11, 2004 698.56 718.26 698.56 718.26 97,860,896 +11.04(+1.56%)
May 10, 2004 733.71 733.71 703.88 707.22 79,932,896 -36.42(-4.90%)
May 07, 2004 741.62 748.65 737.68 743.64 68,217,600 -2.48(-0.33%)
May 06, 2004 757.50 757.50 744.79 746.12 41,222,500 -11.97(-1.58%)
May 05, 2004 781.23 781.52 755.11 758.08 85,976,096 -21.52(-2.76%)
May 04, 2004 785.40 786.38 775.71 779.60 77,647,000 -22.36(-2.79%)
Apr 29, 2004 813.00 813.00 796.21 801.97 112,986,096 -15.97(-1.95%)
Apr 28, 2004 818.36 819.08 813.40 817.93 98,133,104 -0.23(-0.03%)
Apr 27, 2004 813.52 818.16 811.71 818.16 52,020,800 +6.41(+0.79%)
Apr 26, 2004 812.87 814.58 807.01 811.75 74,439,000 -3.70(-0.45%)
Apr 23, 2004 807.23 815.44 807.23 815.44 101,189,000 +11.02(+1.37%)
Apr 22, 2004 810.96 810.96 801.05 804.43 46,345,100 -9.78(-1.20%)
Apr 21, 2004 810.35 824.51 809.35 814.20 41,252,700 +3.34(+0.41%)
Apr 20, 2004 785.22 810.86 785.22 810.86 89,988,200 +26.02(+3.32%)
Apr 19, 2004 776.63 784.84 775.79 784.84 76,524,496 +8.27(+1.06%)
Apr 16, 2004 774.12 776.64 771.30 776.57 108,137,296 +3.59(+0.46%)
Apr 15, 2004 773.33 773.40 767.87 772.99 93,134,304 -5.00(-0.64%)
Apr 14, 2004 771.27 777.99 769.08 777.99 65,393,700 +6.25(+0.81%)
Apr 13, 2004 769.68 773.88 768.64 771.74 81,510,800 +3.93(+0.51%)
Apr 12, 2004 777.76 777.76 762.11 767.81 80,803,296 -11.80(-1.51%)
Apr 08, 2004 774.45 782.03 772.21 779.62 24,304,300 +5.22(+0.67%)
Apr 07, 2004 771.74 779.61 769.53 774.40 52,126,600 +2.85(+0.37%)
Apr 06, 2004 757.04 771.72 757.04 771.55 40,887,200 +33.89(+4.59%)
Apr 02, 2004 735.68 737.65 729.77 737.65 70,820,304 +1.98(+0.27%)
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.