Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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