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 31, 2001 409.42 412.72 404.02 405.86 140,761,200 -3.06(-0.75%)
May 30, 2001 406.55 414.14 403.37 408.93 183,623,808 +2.54(+0.63%)
May 29, 2001 392.75 406.54 392.75 406.38 160,254,400 +13.60(+3.46%)
May 28, 2001 391.93 394.43 387.64 392.79 55,095,400 +2.66(+0.68%)
May 25, 2001 380.70 390.25 380.13 390.12 52,949,600 +9.45(+2.48%)
May 23, 2001 379.34 380.68 377.85 380.68 25,403,200 +1.01(+0.27%)
May 22, 2001 380.44 382.37 378.11 379.67 52,459,600 -0.71(-0.19%)
May 21, 2001 376.20 380.38 373.38 380.38 35,106,400 +3.58(+0.95%)
May 18, 2001 377.00 377.00 374.37 376.80 34,844,800 +0.09(+0.02%)
May 17, 2001 376.88 379.52 375.28 376.70 77,419,600 +0.47(+0.13%)
May 16, 2001 371.08 376.36 371.08 376.23 79,585,000 +5.35(+1.44%)
May 15, 2001 367.73 370.88 367.35 370.88 36,060,400 +2.59(+0.70%)
May 14, 2001 370.43 370.92 367.86 368.28 35,101,400 -2.08(-0.56%)
May 11, 2001 368.71 370.36 366.74 370.36 60,841,400 +1.33(+0.36%)
May 10, 2001 372.18 374.05 367.43 369.03 56,118,000 -3.08(-0.83%)
May 09, 2001 372.13 372.13 367.02 372.11 31,605,000 -0.86(-0.23%)
May 08, 2001 375.85 377.46 371.12 372.97 48,808,200 -2.58(-0.69%)
May 04, 2001 371.99 377.20 370.71 375.56 67,715,000 +3.62(+0.97%)
May 03, 2001 362.76 373.73 362.28 371.94 75,388,000 +9.22(+2.54%)
May 02, 2001 362.79 366.40 361.66 362.72 51,276,100 +0.49(+0.14%)
May 01, 2001 359.40 365.79 357.81 362.23 100,016,704 +4.00(+1.12%)
Apr 30, 2001 351.63 358.23 350.18 358.23 49,048,100 +6.67(+1.90%)
Apr 27, 2001 350.32 351.79 345.57 351.56 52,612,900 +0.23(+0.06%)
Apr 26, 2001 352.42 352.42 349.31 351.34 36,995,400 -1.84(-0.52%)
Apr 25, 2001 348.11 353.74 348.11 353.18 73,046,896 +5.08(+1.46%)
Apr 24, 2001 346.63 348.10 345.31 348.10 47,397,600 +1.69(+0.49%)
Apr 23, 2001 342.32 346.41 340.15 346.41 53,797,600 +3.55(+1.04%)
Apr 20, 2001 348.38 348.38 338.18 342.86 58,647,000 -6.45(-1.85%)
Apr 19, 2001 357.29 359.98 345.52 349.31 50,376,300 -6.92(-1.94%)
Apr 18, 2001 360.16 360.70 354.20 356.23 37,325,600 -3.81(-1.06%)
Apr 17, 2001 363.57 363.57 358.12 360.04 47,051,900 -3.17(-0.87%)
Apr 16, 2001 365.82 365.82 361.59 363.21 29,949,200 -2.77(-0.76%)
Apr 12, 2001 367.69 368.85 364.61 365.98 0 -1.17(-0.32%)
Apr 11, 2001 371.60 373.85 364.97 367.16 42,392,700 -2.04(-0.55%)
Apr 10, 2001 362.29 369.33 362.29 369.20 60,868,000 +6.92(+1.91%)
Apr 09, 2001 363.31 364.74 361.22 362.28 48,981,800 -2.07(-0.57%)
Apr 06, 2001 364.06 367.55 363.53 364.34 41,247,300 +1.88(+0.52%)
Apr 05, 2001 367.35 368.92 361.31 362.47 77,876,400 -4.94(-1.34%)
Apr 04, 2001 371.31 371.31 365.03 367.41 55,601,400 -5.25(-1.41%)
Apr 03, 2001 374.06 374.06 369.75 372.65 65,399,800 -2.38(-0.63%)
Apr 02, 2001 381.05 381.26 374.37 375.03 50,679,900 -6.74(-1.77%)
Mar 30, 2001 374.23 381.77 372.31 381.77 59,943,300 +6.59(+1.76%)
Mar 29, 2001 369.25 375.18 368.99 375.18 82,887,600 +5.88(+1.59%)
Mar 28, 2001 371.60 376.62 367.67 369.30 67,965,200 +6.12(+1.69%)
Mar 23, 2001 366.65 367.71 360.81 363.18 91,056,800 -5.89(-1.60%)
Mar 22, 2001 359.40 369.07 352.67 369.07 23,890,800 +8.63(+2.39%)
Mar 21, 2001 367.14 367.89 358.21 360.45 63,026,400 -6.69(-1.82%)
Mar 20, 2001 378.81 378.81 364.69 367.14 47,492,900 -19.72(-5.10%)
Mar 16, 2001 386.15 386.93 381.52 386.86 48,274,000 -2.33(-0.60%)
Mar 15, 2001 387.69 394.90 387.69 389.19 41,541,000 +3.29(+0.85%)
Mar 14, 2001 391.89 392.77 383.65 385.91 73,344,304 -10.70(-2.70%)
Mar 13, 2001 411.88 411.88 391.20 396.61 61,805,600 -31.43(-7.34%)
Mar 09, 2001 430.55 432.96 426.76 428.04 22,691,900 -2.51(-0.58%)
Mar 08, 2001 431.74 435.38 429.00 430.55 32,523,000 -0.97(-0.22%)
Mar 07, 2001 425.86 431.52 425.86 431.52 31,022,000 +7.49(+1.77%)
Mar 02, 2001 426.64 426.64 422.41 424.03 32,792,700 -4.27(-1.00%)
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.