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 (%)
May 28, 2003 481.21 492.82 481.21 492.82 204,973,792 +12.55(+2.61%)
May 27, 2003 478.24 480.27 477.33 480.27 170,577,696 +1.86(+0.39%)
May 26, 2003 472.52 478.64 472.52 478.41 181,907,008 +6.31(+1.34%)
May 23, 2003 465.40 472.11 465.40 472.11 154,628,896 +6.98(+1.50%)
May 22, 2003 466.49 467.12 465.06 465.13 138,305,408 -1.16(-0.25%)
May 21, 2003 466.36 468.80 463.90 466.29 137,566,896 +0.14(+0.03%)
May 20, 2003 456.86 467.05 455.96 466.14 139,488,992 +6.93(+1.51%)
May 19, 2003 466.31 466.31 457.56 459.21 128,550,896 -14.71(-3.10%)
May 12, 2003 469.63 473.93 469.63 473.93 137,338,400 +4.29(+0.91%)
May 09, 2003 470.63 470.63 466.46 469.63 152,178,400 -1.48(-0.31%)
May 08, 2003 472.67 474.67 468.96 471.12 160,753,296 -2.01(-0.42%)
May 07, 2003 463.44 473.13 463.44 473.13 120,249,504 +9.52(+2.05%)
May 06, 2003 459.18 465.46 459.18 463.61 184,356,192 +4.66(+1.01%)
May 05, 2003 447.82 458.96 447.82 458.96 161,517,104 +11.14(+2.49%)
May 02, 2003 451.98 452.11 446.90 447.82 146,016,192 -4.38(-0.97%)
May 01, 2003 452.15 453.55 449.71 452.20 159,542,208 +1.34(+0.30%)
Apr 30, 2003 444.61 452.63 442.67 450.86 196,214,592 +6.68(+1.50%)
Apr 29, 2003 433.05 444.18 433.05 444.18 185,090,304 +13.27(+3.08%)
Apr 28, 2003 430.55 432.99 425.69 430.92 140,441,200 -4.13(-0.95%)
Apr 25, 2003 444.08 444.08 433.03 435.04 175,123,696 -10.11(-2.27%)
Apr 24, 2003 447.69 447.69 443.38 445.15 150,580,800 -2.53(-0.57%)
Apr 23, 2003 442.74 447.69 440.54 447.69 175,999,104 +4.95(+1.12%)
Apr 22, 2003 447.46 448.27 441.18 442.74 178,278,896 -5.20(-1.16%)
Apr 21, 2003 443.73 447.94 442.63 447.94 191,579,808 +4.08(+0.92%)
Apr 17, 2003 441.24 443.86 440.41 443.86 182,839,600 +1.14(+0.26%)
Apr 16, 2003 438.05 443.44 438.05 442.72 183,723,008 +5.00(+1.14%)
Apr 15, 2003 434.97 437.72 429.63 437.72 154,904,496 +3.78(+0.87%)
Apr 14, 2003 438.37 438.37 432.30 433.95 1,448,647,680 -4.60(-1.05%)
Apr 11, 2003 430.47 438.88 430.47 438.55 178,595,200 +8.10(+1.88%)
Apr 10, 2003 430.74 431.50 427.98 430.45 147,086,000 +0.17(+0.04%)
Apr 09, 2003 422.18 432.34 422.07 430.28 165,877,904 +8.17(+1.93%)
Apr 08, 2003 422.89 428.82 419.13 422.11 153,768,704 -1.70(-0.40%)
Apr 07, 2003 406.30 423.81 406.30 423.81 185,061,408 +23.06(+5.75%)
Apr 04, 2003 398.12 400.76 398.12 400.76 118,468,704 +2.70(+0.68%)
Apr 03, 2003 397.04 398.06 393.84 398.06 112,980,200 +0.00(+0.00%)
Apr 02, 2003 397.04 398.06 393.84 398.06 112,980,096 +0.05(+0.01%)
Apr 01, 2003 404.47 404.47 395.77 398.00 121,575,504 -3.34(-0.83%)
Mar 28, 2003 400.81 403.22 399.93 401.34 130,079,296 +0.30(+0.08%)
Mar 27, 2003 396.11 401.04 396.11 401.04 138,723,808 +6.10(+1.55%)
Mar 26, 2003 393.49 394.94 391.01 394.94 115,418,600 -0.15(-0.04%)
Mar 25, 2003 395.52 397.42 393.63 395.09 121,652,200 +0.45(+0.11%)
Mar 21, 2003 385.48 394.64 385.48 394.64 123,833,504 +9.15(+2.37%)
Mar 20, 2003 384.89 385.83 383.75 385.48 117,017,504 +0.85(+0.22%)
Mar 19, 2003 384.98 385.95 383.47 384.64 121,406,600 +2.49(+0.65%)
Mar 18, 2003 386.38 386.38 380.08 382.15 112,782,800 -1.71(-0.44%)
Mar 14, 2003 387.25 387.25 379.85 383.86 156,913,296 -3.39(-0.88%)
Mar 13, 2003 379.81 387.25 379.81 387.25 121,907,696 +7.90(+2.08%)
Mar 12, 2003 382.09 382.09 377.41 379.35 128,388,600 -3.31(-0.87%)
Mar 11, 2003 389.77 389.78 381.32 382.67 119,527,904 -11.32(-2.87%)
Mar 07, 2003 391.42 393.99 389.97 393.99 128,621,600 +2.80(+0.72%)
Mar 06, 2003 395.37 395.42 388.69 391.18 124,788,704 -4.19(-1.06%)
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.