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 (%)
Feb 29, 2000 568.17 579.49 567.15 576.54 0 +3.06(+0.53%)
Feb 25, 2000 584.69 587.28 570.98 573.49 0 -10.94(-1.87%)
Feb 24, 2000 583.55 591.79 580.84 584.43 0 +1.01(+0.17%)
Feb 23, 2000 593.05 596.11 580.52 583.42 0 -9.57(-1.61%)
Feb 22, 2000 599.57 599.57 589.77 592.99 0 -7.19(-1.20%)
Feb 18, 2000 621.32 623.70 595.12 600.17 0 -21.73(-3.49%)
Feb 17, 2000 637.28 637.28 618.90 621.90 0 -14.99(-2.35%)
Feb 16, 2000 634.67 641.61 634.67 636.89 0 +3.18(+0.50%)
Feb 15, 2000 634.62 638.09 632.10 633.72 0 -5.54(-0.87%)
Feb 11, 2000 631.41 642.14 630.02 639.25 0 +6.80(+1.08%)
Feb 10, 2000 631.43 632.45 626.09 632.45 0 +2.55(+0.40%)
Feb 09, 2000 637.96 639.75 627.20 629.90 0 -6.53(-1.03%)
Feb 08, 2000 635.34 641.17 631.98 636.43 0 +22.12(+3.60%)
Feb 04, 2000 603.05 615.01 600.16 614.31 0 +10.73(+1.78%)
Feb 03, 2000 617.10 621.72 601.46 603.58 0 -13.28(-2.15%)
Feb 02, 2000 636.76 638.38 613.53 616.86 0 -19.52(-3.07%)
Feb 01, 2000 634.50 636.37 626.30 636.37 0 -8.28(-1.28%)
Jan 28, 2000 643.63 650.07 633.81 644.65 0 +1.27(+0.20%)
Jan 27, 2000 649.67 656.72 640.24 643.38 0 -6.47(-1.00%)
Jan 26, 2000 656.17 656.17 645.47 649.86 0 -6.86(-1.05%)
Jan 25, 2000 664.69 668.98 653.55 656.72 0 -13.43(-2.00%)
Jan 21, 2000 656.41 673.91 656.41 670.15 0 +14.16(+2.16%)
Jan 20, 2000 685.92 685.92 652.04 656.00 0 -29.72(-4.33%)
Jan 19, 2000 703.80 704.35 681.49 685.72 0 -17.77(-2.53%)
Jan 18, 2000 691.60 707.47 691.60 703.48 0 +11.87(+1.72%)
Jan 14, 2000 690.79 699.67 688.40 691.61 0 +1.45(+0.21%)
Jan 13, 2000 696.29 698.14 686.71 690.16 0 -5.84(-0.84%)
Jan 12, 2000 691.92 704.54 691.92 696.00 0 +7.48(+1.09%)
Jan 07, 2000 681.30 691.89 681.30 688.52 0 +10.43(+1.54%)
Jan 06, 2000 694.86 694.86 674.34 678.09 0 -22.13(-3.16%)
Jan 05, 2000 677.47 704.03 677.47 700.22 0 +23.30(+3.44%)
Dec 31, 1999 675.13 678.79 673.95 676.92 0 +2.04(+0.30%)
Dec 30, 1999 677.53 678.85 672.13 674.88 0 -2.34(-0.35%)
Dec 29, 1999 682.81 684.68 673.55 677.22 0 -4.16(-0.61%)
Dec 28, 1999 666.88 693.53 666.88 681.38 0 +15.25(+2.29%)
Dec 24, 1999 662.95 666.13 660.51 666.13 0 +5.08(+0.77%)
Dec 23, 1999 657.19 662.91 657.19 661.05 0 +4.17(+0.63%)
Dec 22, 1999 646.08 656.89 645.37 656.89 0 +10.83(+1.68%)
Dec 21, 1999 637.90 646.06 633.62 646.06 0 -0.45(-0.07%)
Dec 17, 1999 652.52 653.81 643.37 646.51 0 -5.88(-0.90%)
Dec 16, 1999 650.32 656.77 649.08 652.38 0 +3.99(+0.62%)
Dec 15, 1999 631.01 648.39 630.68 648.39 0 +17.84(+2.83%)
Dec 14, 1999 634.43 639.70 626.63 630.55 0 -1.00(-0.16%)
Dec 10, 1999 620.96 631.55 620.42 631.55 0 +10.58(+1.70%)
Dec 09, 1999 621.11 621.30 617.14 620.98 0 -0.67(-0.11%)
Dec 08, 1999 624.39 631.48 618.75 621.65 0 -2.74(-0.44%)
Dec 07, 1999 615.10 626.53 615.07 624.39 0 +25.98(+4.34%)
Dec 03, 1999 598.98 602.61 594.57 598.41 0 +0.87(+0.15%)
Dec 02, 1999 583.23 597.54 583.23 597.54 0 +13.74(+2.35%)
Dec 01, 1999 582.96 583.80 571.14 583.80 0 +0.98(+0.17%)
Nov 30, 1999 596.35 596.95 579.43 582.82 0 -5.84(-0.99%)
Nov 26, 1999 599.72 599.72 582.29 588.66 0 -11.06(-1.84%)
Nov 25, 1999 617.27 617.27 595.62 599.72 0 -18.73(-3.03%)
Nov 24, 1999 630.17 630.36 614.16 618.45 0 -11.72(-1.86%)
Nov 23, 1999 633.35 634.84 624.96 630.17 0 -6.45(-1.01%)
Nov 19, 1999 639.26 642.05 634.35 636.62 0 -4.86(-0.76%)
Nov 18, 1999 642.15 643.54 638.23 641.48 0 -0.26(-0.04%)
Nov 17, 1999 635.90 641.73 635.81 641.73 0 +5.93(+0.93%)
Nov 16, 1999 635.19 642.50 633.98 635.80 0 -2.69(-0.42%)
Nov 12, 1999 638.45 647.51 636.66 638.49 0 -0.42(-0.07%)
Nov 11, 1999 637.86 642.77 635.08 638.91 0 +0.09(+0.01%)
Nov 10, 1999 628.21 638.82 628.21 638.82 0 +10.51(+1.67%)
Nov 09, 1999 626.01 630.86 625.96 628.31 0 +9.80(+1.58%)
Nov 05, 1999 602.92 619.07 602.92 618.51 0 +14.92(+2.47%)
Nov 04, 1999 594.40 604.63 594.40 603.59 0 +9.18(+1.54%)
Nov 03, 1999 595.08 596.41 591.63 594.40 0 -0.68(-0.11%)
Nov 02, 1999 594.70 600.53 592.34 595.08 0 +1.21(+0.20%)
Oct 29, 1999 580.24 593.87 580.24 593.87 0 +15.94(+2.76%)
Oct 28, 1999 576.52 581.47 572.47 577.93 0 +1.41(+0.25%)
Oct 27, 1999 594.00 594.00 574.35 576.52 0 -17.73(-2.98%)
Oct 26, 1999 598.39 612.52 589.91 594.25 0 -2.81(-0.47%)
Oct 25, 1999 604.18 611.00 592.21 597.07 0 -7.12(-1.18%)
Oct 22, 1999 628.35 641.21 600.25 604.18 0 -12.31(-2.00%)
Oct 21, 1999 584.11 624.93 584.11 616.49 0 +32.07(+5.49%)
Oct 20, 1999 584.21 644.07 569.38 584.42 0 +0.78(+0.13%)
Oct 19, 1999 553.94 585.98 553.94 583.65 0 +30.43(+5.50%)
Oct 18, 1999 567.84 567.84 550.22 553.21 0 -14.71(-2.59%)
Oct 15, 1999 567.78 568.23 559.82 567.92 0 +0.14(+0.02%)
Oct 14, 1999 571.71 572.00 564.98 567.78 0 -4.17(-0.73%)
Oct 13, 1999 570.92 571.96 556.48 571.95 0 +0.57(+0.10%)
Oct 12, 1999 583.80 583.80 566.09 571.38 0 -12.68(-2.17%)
Oct 11, 1999 587.86 587.86 581.89 584.06 0 -4.18(-0.71%)
Oct 08, 1999 584.83 588.24 576.87 588.24 0 +2.89(+0.49%)
Oct 07, 1999 589.21 597.91 581.79 585.35 0 -3.40(-0.58%)
Oct 06, 1999 566.65 592.82 566.42 588.75 0 +22.50(+3.97%)
Oct 05, 1999 555.37 566.25 555.32 566.25 0 +10.95(+1.97%)
Oct 04, 1999 570.78 580.10 552.15 555.30 0 -10.74(-1.90%)
Oct 01, 1999 548.34 569.72 548.34 566.04 0 +18.11(+3.30%)
Sep 30, 1999 526.30 547.94 526.30 547.94 0 +21.47(+4.08%)
Sep 29, 1999 529.22 529.22 523.72 526.47 0 -2.75(-0.52%)
Sep 28, 1999 515.62 529.22 515.62 529.22 0 +14.15(+2.75%)
Sep 27, 1999 518.90 523.83 512.13 515.07 0 -2.48(-0.48%)
Sep 24, 1999 526.17 526.17 505.72 517.54 0 -10.63(-2.01%)
Sep 23, 1999 545.45 545.45 525.23 528.17 0 -17.28(-3.17%)
Sep 22, 1999 547.04 547.69 542.36 545.45 0 -1.82(-0.33%)
Sep 21, 1999 543.33 547.73 542.69 547.26 0 +3.93(+0.72%)
Sep 20, 1999 546.67 548.12 541.34 543.33 0 -3.68(-0.67%)
Sep 17, 1999 548.12 549.61 543.94 547.02 0 -1.74(-0.32%)
Sep 16, 1999 548.13 549.06 539.01 548.76 0 +0.14(+0.03%)
Sep 15, 1999 562.06 562.06 544.66 548.61 0 -13.45(-2.39%)
Sep 14, 1999 569.16 569.16 559.80 562.06 0 -7.59(-1.33%)
Sep 13, 1999 565.30 576.88 565.30 569.65 0 +6.88(+1.22%)
Sep 10, 1999 542.07 562.78 542.07 562.78 0 +24.76(+4.60%)
Sep 09, 1999 519.02 538.01 503.60 538.01 0 +17.39(+3.34%)
Sep 08, 1999 544.48 544.50 514.86 520.62 0 -24.73(-4.53%)
Sep 07, 1999 540.26 547.49 528.07 545.35 0 +4.92(+0.91%)
Sep 06, 1999 565.23 567.96 538.80 540.43 0 -24.77(-4.38%)
Sep 03, 1999 571.20 571.20 559.74 565.20 0 -5.92(-1.04%)
Sep 02, 1999 571.17 571.87 567.63 571.12 0 -0.66(-0.12%)
Sep 01, 1999 567.03 574.37 566.73 571.78 0 +4.75(+0.84%)
Aug 31, 1999 566.52 568.78 558.86 567.03 0 +0.36(+0.06%)
Aug 30, 1999 572.41 573.94 563.65 566.67 0 -6.00(-1.05%)
Aug 27, 1999 579.72 579.72 569.48 572.67 0 -8.85(-1.52%)
Aug 26, 1999 585.66 585.83 577.62 581.51 0 -3.74(-0.64%)
Aug 25, 1999 586.15 588.11 581.29 585.26 0 -0.98(-0.17%)
Aug 24, 1999 585.84 596.46 582.98 586.24 0 +1.43(+0.25%)
Aug 23, 1999 576.17 584.80 576.17 584.80 0 +8.64(+1.50%)
Aug 20, 1999 583.11 583.11 573.65 576.17 0 -5.58(-0.96%)
Aug 19, 1999 561.45 581.75 560.02 581.75 0 +20.38(+3.63%)
Aug 18, 1999 559.88 561.37 554.13 561.37 0 +0.88(+0.16%)
Aug 16, 1999 558.27 568.98 558.27 560.48 0 +2.77(+0.50%)
Aug 13, 1999 565.23 567.62 554.11 557.71 0 -7.51(-1.33%)
Aug 12, 1999 554.26 565.81 554.26 565.22 0 +10.95(+1.98%)
Aug 11, 1999 576.11 576.19 550.40 554.26 0 -22.08(-3.83%)
Aug 10, 1999 593.80 593.80 561.46 576.34 0 -17.77(-2.99%)
Aug 09, 1999 607.46 607.66 589.00 594.11 0 -13.73(-2.26%)
Aug 06, 1999 606.27 613.39 601.47 607.84 0 +1.57(+0.26%)
Aug 05, 1999 614.09 614.09 601.32 606.27 0 -8.12(-1.32%)
Aug 04, 1999 620.97 622.69 610.20 614.39 0 -4.59(-0.74%)
Aug 03, 1999 596.61 618.99 596.61 618.99 0 +22.47(+3.77%)
Aug 02, 1999 598.16 604.12 590.84 596.51 0 -1.36(-0.23%)
Jul 30, 1999 617.31 617.31 596.08 597.87 0 -18.55(-3.01%)
Jul 29, 1999 599.37 620.71 599.37 616.43 0 +17.17(+2.87%)
Jul 28, 1999 575.68 599.26 575.68 599.26 0 +26.04(+4.54%)
Jul 27, 1999 592.72 592.72 567.42 573.22 0 -19.50(-3.29%)
Jul 26, 1999 625.61 625.61 585.02 592.72 0 -33.11(-5.29%)
Jul 23, 1999 642.52 642.52 621.91 625.83 0 -16.82(-2.62%)
Jul 22, 1999 641.07 646.17 640.29 642.65 0 +1.55(+0.24%)
Jul 21, 1999 649.58 649.58 636.42 641.11 0 -8.75(-1.35%)
Jul 20, 1999 658.27 659.34 647.26 649.86 0 -8.41(-1.28%)
Jul 19, 1999 662.43 668.04 653.34 658.27 0 -4.10(-0.62%)
Jul 16, 1999 660.62 664.79 657.68 662.37 0 +1.82(+0.28%)
Jul 15, 1999 664.88 666.99 659.18 660.54 0 -4.34(-0.65%)
Jul 14, 1999 656.19 665.32 652.26 664.88 0 +8.69(+1.33%)
Jul 13, 1999 663.20 664.52 654.85 656.19 0 -6.94(-1.05%)
Jul 12, 1999 656.65 670.09 656.65 663.12 0 +6.48(+0.99%)
Jul 09, 1999 660.25 663.26 653.52 656.64 0 -3.61(-0.55%)
Jul 08, 1999 665.41 667.52 656.70 660.25 0 -5.52(-0.83%)
Jul 07, 1999 681.55 690.27 663.46 665.77 0 -15.82(-2.32%)
Jul 06, 1999 665.37 685.10 661.97 681.59 0 +16.44(+2.47%)
Jul 05, 1999 670.28 678.49 652.12 665.14 0 -5.39(-0.80%)
Jul 02, 1999 672.88 677.39 664.52 670.54 0 -2.50(-0.37%)
Jul 01, 1999 667.83 679.63 665.16 673.04 0 +11.02(+1.66%)
Jun 30, 1999 681.09 690.14 658.75 662.02 0 -18.54(-2.72%)
Jun 29, 1999 672.21 686.39 672.21 680.56 0 +8.43(+1.25%)
Jun 28, 1999 672.94 683.11 668.04 672.13 0 -1.03(-0.15%)
Jun 25, 1999 682.41 682.41 669.28 673.15 0 -8.96(-1.31%)
Jun 24, 1999 701.01 704.66 679.91 682.12 0 -18.55(-2.65%)
Jun 23, 1999 710.90 711.10 691.76 700.67 0 -10.01(-1.41%)
Jun 22, 1999 716.85 720.05 706.82 710.68 0 -5.78(-0.81%)
Jun 21, 1999 707.90 718.08 707.90 716.46 0 +8.58(+1.21%)
Jun 18, 1999 681.32 707.88 681.32 707.88 0 +26.85(+3.94%)
Jun 17, 1999 662.11 683.56 662.11 681.04 0 +19.19(+2.90%)
Jun 16, 1999 669.98 677.80 660.44 661.85 0 -8.31(-1.24%)
Jun 15, 1999 680.33 687.97 670.16 670.16 0 -9.29(-1.37%)
Jun 14, 1999 669.31 689.72 669.31 679.45 0 +11.17(+1.67%)
Jun 11, 1999 662.21 673.09 653.78 668.28 0 +3.71(+0.56%)
Jun 10, 1999 678.28 678.28 655.36 664.57 0 -14.40(-2.12%)
Jun 09, 1999 686.78 689.66 676.29 678.97 0 -7.98(-1.16%)
Jun 08, 1999 612.86 700.82 612.86 686.95 0 +74.57(+12.18%)
Jun 07, 1999 588.08 613.14 588.08 612.38 0 +0.00(+0.00%)
Jun 04, 1999 588.08 613.14 588.08 612.38 0 +24.81(+4.22%)
Jun 03, 1999 574.21 587.57 567.96 587.57 0 +13.25(+2.31%)
Jun 02, 1999 583.47 584.38 571.63 574.32 0 -8.94(-1.53%)
Jun 01, 1999 585.34 586.86 578.87 583.26 0 -1.99(-0.34%)
May 31, 1999 583.53 593.33 581.79 585.24 0 +1.59(+0.27%)
May 28, 1999 602.92 602.92 581.21 583.65 0 -19.47(-3.23%)
May 27, 1999 606.09 613.27 601.94 603.12 0 -2.67(-0.44%)
May 26, 1999 619.89 620.21 604.73 605.79 0 -14.09(-2.27%)
May 25, 1999 613.36 626.09 613.21 619.88 0 +6.24(+1.02%)
May 24, 1999 591.69 615.92 591.30 613.64 0 +21.98(+3.71%)
May 21, 1999 594.12 595.35 589.59 591.66 0 -2.39(-0.40%)
May 20, 1999 593.50 608.27 588.34 594.05 0 +0.45(+0.08%)
May 19, 1999 577.92 593.60 576.02 593.60 0 +15.72(+2.72%)
May 18, 1999 590.56 591.38 576.23 577.89 0 -12.91(-2.19%)
May 17, 1999 591.69 592.27 583.25 590.80 0 -0.83(-0.14%)
May 14, 1999 576.71 598.21 576.71 591.63 0 +15.13(+2.62%)
May 12, 1999 573.48 577.59 561.18 576.50 0 +3.27(+0.57%)
May 11, 1999 574.08 577.08 569.86 573.23 0 -1.12(-0.20%)
May 10, 1999 575.08 581.90 567.54 574.36 0 -0.76(-0.13%)
May 07, 1999 586.59 588.24 566.49 575.12 0 -5.79(-1.00%)
May 06, 1999 564.84 591.84 564.84 580.90 0 +17.06(+3.03%)
May 05, 1999 548.17 565.62 544.43 563.84 0 +15.60(+2.85%)
May 04, 1999 531.11 559.56 531.11 548.24 0 +24.88(+4.75%)
May 03, 1999 495.19 523.36 495.19 523.36 0 +28.14(+5.68%)
Apr 30, 1999 490.99 505.62 490.99 495.22 0 +4.23(+0.86%)
Apr 29, 1999 482.06 495.32 481.42 490.99 0 +9.65(+2.00%)
Apr 28, 1999 469.67 483.87 469.67 481.34 0 +12.14(+2.59%)
Apr 27, 1999 470.63 470.71 466.79 469.20 0 -1.20(-0.26%)
Apr 26, 1999 473.59 476.78 468.93 470.41 0 -3.18(-0.67%)
Apr 23, 1999 480.28 483.98 473.21 473.59 0 -5.66(-1.18%)
Apr 22, 1999 480.73 488.94 477.04 479.24 0 -1.38(-0.29%)
Apr 21, 1999 485.97 494.83 477.99 480.62 0 -5.35(-1.10%)
Apr 20, 1999 507.99 507.99 477.92 485.97 0 -22.18(-4.36%)
Apr 19, 1999 480.96 528.55 480.96 508.15 0 +28.62(+5.97%)
Apr 16, 1999 447.47 486.99 447.47 479.53 0 +32.05(+7.16%)
Apr 15, 1999 435.64 448.13 434.12 447.48 0 +11.92(+2.74%)
Apr 14, 1999 432.81 435.86 427.33 435.56 0 +3.04(+0.70%)
Apr 13, 1999 421.15 435.57 421.15 432.52 0 +11.37(+2.70%)
Apr 12, 1999 421.21 428.79 421.15 421.15 0 -0.06(-0.01%)
Apr 09, 1999 400.00 421.21 400.00 421.21 0 +21.21(+5.30%)
Apr 08, 1999 395.95 400.00 395.95 400.00 0 +4.09(+1.03%)
Apr 07, 1999 395.51 398.19 395.25 395.91 0 +0.40(+0.10%)
Apr 06, 1999 395.36 395.61 393.98 395.51 0 +0.18(+0.04%)
Apr 05, 1999 394.44 406.50 393.64 395.34 0 +0.90(+0.23%)
Apr 02, 1999 393.62 397.02 392.03 394.43 0 +0.81(+0.21%)
Mar 31, 1999 393.31 394.98 392.23 393.62 0 +0.76(+0.19%)
Mar 30, 1999 392.93 392.93 389.86 392.86 0 -2.97(-0.75%)
Mar 26, 1999 391.10 395.83 389.85 395.83 0 +4.48(+1.15%)
Mar 25, 1999 394.64 394.64 389.07 391.35 0 -3.46(-0.88%)
Mar 24, 1999 392.04 394.81 389.10 394.81 0 +2.53(+0.64%)
Mar 23, 1999 394.25 394.25 390.35 392.28 0 +4.40(+1.13%)
Mar 18, 1999 379.22 387.88 379.22 387.88 0 +8.43(+2.22%)
Mar 17, 1999 374.29 379.45 372.28 379.45 0 +7.13(+1.92%)
Mar 16, 1999 374.26 377.44 371.10 372.32 0 -6.33(-1.67%)
Mar 12, 1999 374.07 378.64 371.80 378.64 0 +4.84(+1.30%)
Mar 11, 1999 379.62 379.87 370.64 373.80 0 -5.62(-1.48%)
Mar 10, 1999 384.83 385.26 378.00 379.42 0 -5.15(-1.34%)
Mar 09, 1999 388.91 391.52 382.04 384.57 0 -9.59(-2.43%)
Mar 05, 1999 396.42 396.62 392.97 394.15 0 -1.65(-0.42%)
Mar 04, 1999 395.35 399.30 393.06 395.81 0 +0.84(+0.21%)
Mar 03, 1999 396.77 397.75 394.13 394.97 0 -1.36(-0.34%)
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.