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 (%)
Jul 23, 2001 463.36 478.37 463.36 470.23 94,573,904 +9.32(+2.02%)
Jul 20, 2001 464.29 466.11 458.39 460.91 151,910,592 -2.35(-0.51%)
Jul 19, 2001 453.32 463.90 453.32 463.26 182,809,200 +9.96(+2.20%)
Jul 18, 2001 446.79 453.30 446.79 453.30 81,046,200 +6.86(+1.54%)
Jul 17, 2001 443.47 446.60 440.30 446.44 70,044,800 +3.12(+0.70%)
Jul 16, 2001 446.27 449.58 440.38 443.32 65,872,200 -2.80(-0.63%)
Jul 13, 2001 441.70 448.28 441.70 446.13 121,120,000 +4.66(+1.06%)
Jul 12, 2001 437.65 443.90 437.65 441.47 200,336,800 +4.04(+0.92%)
Jul 11, 2001 435.40 437.75 433.06 437.43 139,323,392 +1.82(+0.42%)
Jul 10, 2001 434.56 437.48 430.60 435.60 161,164,400 +1.07(+0.25%)
Jul 09, 2001 432.00 434.80 430.28 434.54 135,622,208 +1.66(+0.38%)
Jul 06, 2001 430.90 432.88 428.61 432.88 72,305,800 +1.87(+0.43%)
Jul 05, 2001 428.92 431.63 427.87 431.00 31,983,000 +2.00(+0.47%)
Jul 04, 2001 429.37 429.37 426.50 429.01 58,283,600 +0.35(+0.08%)
Jul 03, 2001 431.29 433.43 427.45 428.65 59,978,200 -2.68(-0.62%)
Jul 02, 2001 437.31 437.31 430.15 431.34 28,642,400 -6.28(-1.44%)
Jun 29, 2001 428.28 437.62 427.10 437.62 72,503,600 +9.15(+2.13%)
Jun 28, 2001 436.04 436.04 423.89 428.47 96,469,200 -7.65(-1.75%)
Jun 27, 2001 438.46 438.46 433.40 436.12 97,175,600 -2.28(-0.52%)
Jun 26, 2001 435.20 439.04 434.96 438.41 82,481,800 +2.65(+0.61%)
Jun 25, 2001 437.60 440.05 434.32 435.75 44,328,400 -1.84(-0.42%)
Jun 22, 2001 435.40 437.60 432.74 437.60 50,163,200 +2.38(+0.55%)
Jun 21, 2001 432.72 435.21 427.58 435.21 83,864,600 +2.89(+0.67%)
Jun 20, 2001 423.71 432.32 423.71 432.32 63,540,600 +8.28(+1.95%)
Jun 19, 2001 421.46 426.27 421.31 424.04 51,104,400 +2.57(+0.61%)
Jun 18, 2001 416.58 421.47 415.24 421.47 43,110,400 +3.91(+0.94%)
Jun 15, 2001 416.13 417.56 414.22 417.56 86,717,400 +0.82(+0.20%)
Jun 14, 2001 416.41 419.13 413.82 416.74 61,369,200 -0.35(-0.08%)
Jun 13, 2001 417.77 419.33 414.81 417.08 54,939,800 +0.03(+0.01%)
Jun 12, 2001 405.67 417.05 404.54 417.05 99,733,800 +12.57(+3.11%)
Jun 11, 2001 398.88 404.48 397.71 404.48 59,345,000 +5.67(+1.42%)
Jun 08, 2001 397.94 399.24 396.93 398.81 40,915,200 +0.85(+0.21%)
Jun 07, 2001 396.86 399.67 394.88 397.96 65,090,400 +0.36(+0.09%)
Jun 06, 2001 397.62 400.48 395.77 397.60 91,450,096 +1.14(+0.29%)
Jun 05, 2001 394.94 396.46 386.50 396.46 74,562,200 -0.05(-0.01%)
Jun 01, 2001 405.78 408.78 393.56 396.51 96,694,600 -9.35(-2.30%)
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%)
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.