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 (%)
Sep 28, 2001 395.08 398.16 388.95 392.48 98,870,096 -2.57(-0.65%)
Sep 27, 2001 401.23 401.23 394.20 395.04 29,887,300 -5.97(-1.49%)
Sep 26, 2001 407.73 408.12 397.59 401.02 38,772,200 -8.07(-1.97%)
Sep 25, 2001 412.68 415.88 407.86 409.09 45,594,700 -1.31(-0.32%)
Sep 24, 2001 414.09 414.09 403.32 410.39 0 -4.03(-0.97%)
Sep 21, 2001 421.57 421.57 412.95 414.43 0 -7.92(-1.88%)
Sep 20, 2001 420.40 422.35 417.26 422.35 0 -0.10(-0.02%)
Sep 19, 2001 414.02 422.76 414.02 422.45 0 +15.20(+3.73%)
Sep 17, 2001 422.99 422.99 403.66 407.25 0 -18.40(-4.32%)
Sep 14, 2001 432.46 433.20 423.45 425.65 0 -6.91(-1.60%)
Sep 13, 2001 431.47 434.04 429.65 432.57 0 +2.72(+0.63%)
Sep 12, 2001 439.93 439.93 427.71 429.85 0 -15.63(-3.51%)
Sep 11, 2001 444.11 445.48 441.77 445.48 0 +1.88(+0.42%)
Sep 10, 2001 443.19 443.60 440.77 443.60 345,322,400 -0.20(-0.05%)
Sep 07, 2001 448.21 449.27 442.50 443.81 431,646,400 -4.88(-1.09%)
Sep 06, 2001 442.52 448.69 441.60 448.69 67,976,200 +6.46(+1.46%)
Sep 05, 2001 441.19 445.02 438.67 442.23 643,484,480 +1.07(+0.24%)
Sep 04, 2001 432.77 441.16 431.79 441.16 496,472,992 -2.03(-0.46%)
Aug 01, 2001 443.55 444.76 441.48 443.19 46,291,200 -27.03(-5.75%)
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%)
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.