Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Johnson Controls (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Johnson Controls (NY: )

Historical Prices