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 (%)
Mar 31, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 30, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 29, 2000 585.27 588.73 582.22 588.73 0 +3.50(+0.60%)
Mar 28, 2000 581.84 585.24 579.68 585.24 0 -0.77(-0.13%)
Mar 24, 2000 586.87 593.20 582.68 586.01 0 -0.86(-0.15%)
Mar 23, 2000 579.58 586.87 579.58 586.87 0 +7.90(+1.36%)
Mar 22, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 21, 2000 590.71 590.71 581.33 584.88 0 -1.99(-0.34%)
Mar 16, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 15, 2000 587.85 590.18 580.85 585.92 0 -1.65(-0.28%)
Mar 14, 2000 596.18 599.82 583.58 587.58 0 +2.40(+0.41%)
Mar 10, 2000 570.52 589.82 570.52 585.18 0 +15.13(+2.65%)
Mar 09, 2000 562.18 571.11 552.00 570.05 0 +7.29(+1.30%)
Mar 08, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 07, 2000 549.45 571.57 549.45 566.71 0 +20.18(+3.69%)
Mar 03, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
Mar 02, 2000 577.79 581.93 561.71 565.48 0 -11.06(-1.92%)
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%)
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.