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 (%)
Apr 29, 2004 813.00 813.00 796.21 801.97 112,986,096 -15.97(-1.95%)
Apr 28, 2004 818.36 819.08 813.40 817.93 98,133,104 -0.23(-0.03%)
Apr 27, 2004 813.52 818.16 811.71 818.16 52,020,800 +6.41(+0.79%)
Apr 26, 2004 812.87 814.58 807.01 811.75 74,439,000 -3.70(-0.45%)
Apr 23, 2004 807.23 815.44 807.23 815.44 101,189,000 +11.02(+1.37%)
Apr 22, 2004 810.96 810.96 801.05 804.43 46,345,100 -9.78(-1.20%)
Apr 21, 2004 810.35 824.51 809.35 814.20 41,252,700 +3.34(+0.41%)
Apr 20, 2004 785.22 810.86 785.22 810.86 89,988,200 +26.02(+3.32%)
Apr 19, 2004 776.63 784.84 775.79 784.84 76,524,496 +8.27(+1.06%)
Apr 16, 2004 774.12 776.64 771.30 776.57 108,137,296 +3.59(+0.46%)
Apr 15, 2004 773.33 773.40 767.87 772.99 93,134,304 -5.00(-0.64%)
Apr 14, 2004 771.27 777.99 769.08 777.99 65,393,700 +6.25(+0.81%)
Apr 13, 2004 769.68 773.88 768.64 771.74 81,510,800 +3.93(+0.51%)
Apr 12, 2004 777.76 777.76 762.11 767.81 80,803,296 -11.80(-1.51%)
Apr 08, 2004 774.45 782.03 772.21 779.62 24,304,300 +5.22(+0.67%)
Apr 07, 2004 771.74 779.61 769.53 774.40 52,126,600 +2.85(+0.37%)
Apr 06, 2004 757.04 771.72 757.04 771.55 40,887,200 +33.89(+4.59%)
Apr 02, 2004 735.68 737.65 729.77 737.65 70,820,304 +1.98(+0.27%)
Apr 01, 2004 733.52 735.86 726.19 735.68 68,358,600 +5.62(+0.77%)
Mar 31, 2004 718.80 730.06 718.80 730.06 63,957,300 +13.14(+1.83%)
Mar 30, 2004 714.88 718.59 710.61 716.92 52,009,200 -10.18(-1.40%)
Mar 26, 2004 739.31 740.12 720.92 727.10 70,141,696 -11.69(-1.58%)
Mar 25, 2004 736.44 738.79 734.35 738.79 118,794,704 +2.35(+0.32%)
Mar 24, 2004 734.67 736.44 725.20 736.44 60,776,400 +5.86(+0.80%)
Mar 18, 2004 716.26 730.59 716.26 730.59 21,690,000 +14.41(+2.01%)
Mar 17, 2004 720.67 720.67 700.18 716.18 37,433,600 -7.97(-1.10%)
Mar 16, 2004 739.80 741.92 722.28 724.15 99,746,704 -17.05(-2.30%)
Mar 12, 2004 759.71 759.71 737.97 741.20 38,998,100 -19.13(-2.52%)
Mar 11, 2004 770.45 770.50 752.17 760.33 118,089,200 -10.75(-1.39%)
Mar 10, 2004 768.40 773.16 765.71 771.08 113,914,000 -1.79(-0.23%)
Mar 09, 2004 778.49 778.49 769.89 772.87 76,705,696 -1.90(-0.25%)
Mar 05, 2004 777.36 780.27 771.07 774.77 86,453,200 -2.06(-0.26%)
Mar 04, 2004 780.75 781.23 776.83 776.83 134,614,400 -2.92(-0.37%)
Mar 03, 2004 760.65 779.75 760.65 779.75 126,865,800 +20.74(+2.73%)
Mar 02, 2004 760.90 761.62 749.27 759.01 102,634,896 -17.01(-2.19%)
Feb 27, 2004 777.17 779.47 772.40 776.02 83,176,600 -1.04(-0.13%)
Feb 26, 2004 778.87 780.58 774.05 777.05 105,112,600 -3.70(-0.47%)
Feb 25, 2004 794.92 794.92 777.45 780.75 30,333,300 -5.15(-0.66%)
Feb 19, 2004 777.46 786.16 777.46 785.91 58,656,700 +8.91(+1.15%)
Feb 18, 2004 775.14 777.32 771.96 777.00 33,680,000 +1.77(+0.23%)
Feb 17, 2004 773.12 775.23 767.57 775.23 79,039,696 +9.14(+1.19%)
Feb 13, 2004 770.02 773.35 761.92 766.08 128,112,896 -3.71(-0.48%)
Feb 12, 2004 767.16 772.12 765.15 769.79 102,934,600 +3.02(+0.39%)
Feb 11, 2004 767.24 770.44 765.04 766.77 64,839,300 -0.48(-0.06%)
Feb 10, 2004 761.11 767.25 761.11 767.25 28,284,900 +30.79(+4.18%)
Feb 06, 2004 732.06 736.47 727.73 736.47 67,287,400 +6.19(+0.85%)
Feb 05, 2004 732.79 736.46 727.71 730.27 139,319,808 -0.04(-0.01%)
Feb 04, 2004 748.49 748.49 725.22 730.32 121,915,296 -36.79(-4.80%)
Jan 29, 2004 772.03 778.83 765.55 767.11 82,342,800 -5.39(-0.70%)
Jan 28, 2004 786.88 788.25 764.89 772.49 88,478,200 -14.38(-1.83%)
Jan 27, 2004 782.54 786.87 776.39 786.87 36,036,800 +13.75(+1.78%)
Jan 21, 2004 767.92 773.12 767.29 773.12 60,248,100 +6.64(+0.87%)
Jan 20, 2004 770.33 775.52 761.57 766.48 149,044,800 +3.03(+0.40%)
Jan 16, 2004 756.70 764.04 756.70 763.45 69,748,800 +6.89(+0.91%)
Jan 15, 2004 742.06 756.56 739.79 756.56 66,287,500 +13.42(+1.81%)
Jan 14, 2004 744.01 745.32 738.09 743.14 112,460,496 +0.64(+0.09%)
Jan 13, 2004 750.72 750.72 738.43 742.51 143,202,400 +11.69(+1.60%)
Jan 09, 2004 709.36 730.82 709.36 730.82 113,613,504 +21.45(+3.02%)
Jan 08, 2004 723.91 723.92 705.84 709.37 135,838,304 -14.62(-2.02%)
Jan 07, 2004 728.72 738.16 717.83 723.99 97,970,000 -1.48(-0.20%)
Jan 06, 2004 706.37 725.47 706.37 725.47 59,154,500 +32.44(+4.68%)
Dec 30, 2003 679.79 693.03 679.74 693.03 36,949,300 +28.16(+4.23%)
Dec 19, 2003 655.70 664.89 655.70 664.88 59,389,000 +9.18(+1.40%)
Dec 18, 2003 654.89 657.71 652.69 655.70 89,202,096 -1.21(-0.18%)
Dec 17, 2003 657.54 657.54 652.47 656.91 60,903,000 -1.61(-0.24%)
Dec 16, 2003 658.78 660.22 651.67 658.52 115,749,696 +5.20(+0.80%)
Dec 12, 2003 645.62 653.32 643.77 653.32 78,165,296 +7.36(+1.14%)
Dec 11, 2003 644.38 645.96 640.74 645.96 96,605,400 +1.50(+0.23%)
Dec 10, 2003 647.70 648.01 641.22 644.46 150,458,400 -3.31(-0.51%)
Dec 09, 2003 635.66 647.77 633.88 647.77 73,374,200 +6.62(+1.03%)
Dec 05, 2003 643.86 643.86 639.22 641.15 190,806,208 -2.71(-0.42%)
Dec 04, 2003 632.08 644.16 631.37 643.86 136,809,504 +10.14(+1.60%)
Dec 03, 2003 630.77 635.91 629.52 633.73 121,034,496 +3.79(+0.60%)
Dec 02, 2003 617.26 630.03 617.26 629.94 64,156,500 +611.82(+3377.12%)
Nov 26, 2003 18.24 18.24 17.96 18.12 652,800 -0.26(-1.41%)
Nov 25, 2003 18.12 18.44 18.12 18.38 557,900 +0.19(+1.05%)
Nov 24, 2003 17.62 18.18 17.61 18.18 541,900 -583.75(-96.98%)
Nov 20, 2003 603.72 603.72 598.74 601.94 133,878,800 -3.85(-0.64%)
Nov 19, 2003 607.42 607.42 602.59 605.79 141,590,208 -2.00(-0.33%)
Nov 18, 2003 609.68 609.68 602.93 607.79 140,005,792 -6.85(-1.11%)
Nov 14, 2003 621.63 621.63 610.94 614.64 154,651,696 -5.24(-0.84%)
Nov 13, 2003 617.35 621.90 615.83 619.87 65,370,700 +2.15(+0.35%)
Nov 12, 2003 615.83 617.72 606.35 617.72 96,313,800 -2.35(-0.38%)
Nov 11, 2003 629.82 630.63 617.75 620.07 109,150,496 -12.74(-2.01%)
Nov 07, 2003 637.92 642.41 630.66 632.81 59,668,700 -3.01(-0.47%)
Nov 06, 2003 626.49 637.60 626.49 635.82 76,727,400 +9.33(+1.49%)
Nov 05, 2003 617.28 626.49 617.28 626.49 54,234,400 +9.23(+1.50%)
Nov 04, 2003 624.27 624.27 610.98 617.26 0 -10.57(-1.68%)
Oct 31, 2003 624.55 627.83 621.42 627.83 51,371,600 +3.27(+0.52%)
Oct 30, 2003 626.86 629.63 617.24 624.56 84,521,296 -2.30(-0.37%)
Oct 29, 2003 631.19 636.20 623.09 626.86 118,495,104 -2.19(-0.35%)
Oct 28, 2003 634.10 634.10 624.78 629.05 54,181,800 -1.94(-0.31%)
Oct 23, 2003 642.93 643.31 626.72 630.99 113,876,496 -15.17(-2.35%)
Oct 22, 2003 648.00 651.26 642.32 646.16 77,863,200 -0.81(-0.12%)
Oct 21, 2003 653.46 658.10 644.22 646.97 135,191,808 -5.79(-0.89%)
Oct 20, 2003 649.92 653.93 649.92 652.76 78,560,496 +3.11(+0.48%)
Oct 17, 2003 649.50 652.03 647.30 649.65 87,380,704 +0.35(+0.05%)
Oct 16, 2003 650.49 654.36 646.94 649.30 114,187,400 -1.14(-0.18%)
Oct 15, 2003 649.91 650.70 645.92 650.44 83,678,496 +1.72(+0.27%)
Oct 14, 2003 644.61 651.01 644.61 648.72 128,706,096 +4.28(+0.66%)
Oct 13, 2003 646.67 647.93 637.92 644.43 100,132,400 -0.38(-0.06%)
Oct 10, 2003 638.21 648.68 638.21 644.82 106,353,000 +8.59(+1.35%)
Oct 09, 2003 624.50 636.23 624.50 636.23 95,471,904 +11.90(+1.91%)
Oct 08, 2003 616.07 624.52 616.07 624.33 147,913,792 +9.02(+1.47%)
Oct 07, 2003 615.21 615.36 610.12 615.31 90,929,400 -0.57(-0.09%)
Oct 06, 2003 621.63 623.23 610.94 615.87 138,633,600 -5.99(-0.96%)
Oct 03, 2003 619.42 622.74 617.34 621.86 90,821,200 +2.27(+0.37%)
Oct 02, 2003 607.80 623.79 607.80 619.59 102,447,696 +13.55(+2.24%)
Oct 01, 2003 597.61 606.04 597.61 606.04 72,937,504 +8.39(+1.40%)
Sep 30, 2003 597.16 601.19 595.95 597.65 70,957,400 +0.51(+0.09%)
Sep 29, 2003 597.34 597.91 591.72 597.14 120,162,200 -2.70(-0.45%)
Sep 26, 2003 602.76 602.76 596.37 599.84 121,911,104 -3.87(-0.64%)
Sep 25, 2003 600.79 606.62 598.60 603.71 128,568,496 -1.92(-0.32%)
Sep 24, 2003 588.51 605.62 588.51 605.62 110,057,600 +17.11(+2.91%)
Sep 23, 2003 583.62 588.51 580.67 588.51 111,423,600 +5.82(+1.00%)
Sep 18, 2003 584.89 585.77 579.87 582.69 162,024,992 -3.23(-0.55%)
Sep 17, 2003 581.91 588.25 581.91 585.91 220,348,096 +4.67(+0.80%)
Sep 16, 2003 573.94 581.48 573.94 581.25 196,837,296 +6.45(+1.12%)
Sep 15, 2003 578.38 580.20 569.73 574.80 212,479,904 -3.58(-0.62%)
Sep 12, 2003 566.35 578.38 565.83 578.38 193,976,192 +12.74(+2.25%)
Sep 11, 2003 571.27 571.27 561.33 565.64 188,259,104 -7.21(-1.26%)
Sep 10, 2003 584.42 584.42 571.66 572.85 131,151,696 -12.44(-2.13%)
Sep 09, 2003 589.42 591.56 582.70 585.29 197,102,000 -1.76(-0.30%)
Sep 08, 2003 583.34 588.37 574.07 587.06 133,707,200 +4.73(+0.81%)
Sep 05, 2003 575.59 590.34 575.59 582.32 184,691,504 +7.13(+1.24%)
Sep 04, 2003 562.48 576.73 562.48 575.19 225,202,896 +16.94(+3.04%)
Sep 03, 2003 540.44 558.25 540.44 558.25 163,810,592 +19.31(+3.58%)
Sep 02, 2003 533.67 538.94 533.67 538.94 241,221,200 +4.60(+0.86%)
Sep 01, 2003 529.51 534.34 529.51 534.34 200,605,792 +4.66(+0.88%)
Aug 29, 2003 529.83 531.75 527.53 529.67 176,083,808 -0.57(-0.11%)
Aug 28, 2003 531.40 531.61 526.66 530.24 170,824,096 -0.62(-0.12%)
Aug 27, 2003 528.08 530.86 526.76 530.86 183,086,496 +2.10(+0.40%)
Aug 26, 2003 528.48 528.76 523.47 528.76 181,325,408 -0.28(-0.05%)
Aug 25, 2003 529.14 531.35 526.18 529.04 178,105,408 +0.09(+0.02%)
Aug 22, 2003 525.25 528.94 524.60 528.94 219,534,704 +3.36(+0.64%)
Aug 21, 2003 518.09 525.58 518.09 525.58 217,100,992 +6.81(+1.31%)
Aug 20, 2003 516.64 518.78 512.58 518.78 184,473,792 +1.72(+0.33%)
Aug 19, 2003 518.36 520.82 513.98 517.05 152,473,408 +6.92(+1.36%)
Aug 14, 2003 512.04 512.04 507.57 510.13 138,264,192 -1.10(-0.21%)
Aug 13, 2003 507.32 512.49 506.74 511.23 165,122,704 +4.81(+0.95%)
Aug 12, 2003 504.85 507.24 503.52 506.42 143,453,200 +1.58(+0.31%)
Aug 11, 2003 505.13 505.72 501.53 504.84 177,816,192 -0.52(-0.10%)
Aug 08, 2003 508.53 508.53 503.51 505.36 222,804,896 -2.91(-0.57%)
Aug 07, 2003 495.96 508.27 495.96 508.27 199,023,600 +13.83(+2.80%)
Aug 06, 2003 489.81 494.44 489.81 494.44 195,563,904 +5.91(+1.21%)
Aug 05, 2003 503.84 503.84 479.82 488.53 186,639,504 -15.41(-3.06%)
Aug 04, 2003 508.63 508.63 498.87 503.94 211,913,904 -4.76(-0.94%)
Aug 01, 2003 508.11 508.70 505.52 508.70 209,927,808 +0.72(+0.14%)
Jul 31, 2003 508.72 508.72 504.28 507.99 179,454,400 -0.24(-0.05%)
Jul 30, 2003 509.16 509.25 504.25 508.22 161,519,104 -3.25(-0.64%)
Jul 29, 2003 513.21 513.21 507.57 511.47 128,387,104 -1.32(-0.26%)
Jul 28, 2003 509.64 515.08 509.64 512.79 152,450,400 +2.71(+0.53%)
Jul 25, 2003 505.49 510.08 504.35 510.08 194,261,104 +5.04(+1.00%)
Jul 24, 2003 511.15 511.15 496.22 505.04 101,617,600 -7.58(-1.48%)
Jul 23, 2003 516.84 516.84 509.02 512.62 178,134,400 -4.16(-0.80%)
Jul 22, 2003 519.78 521.20 513.34 516.78 111,895,104 -4.13(-0.79%)
Jul 21, 2003 525.50 525.50 517.38 520.91 168,942,208 -4.59(-0.87%)
Jul 18, 2003 521.94 525.50 520.11 525.50 156,354,800 +1.95(+0.37%)
Jul 17, 2003 524.26 526.76 520.60 523.55 105,214,400 -0.71(-0.14%)
Jul 16, 2003 533.28 533.28 522.56 524.26 168,618,496 -9.57(-1.79%)
Jul 15, 2003 536.13 539.13 531.28 533.83 194,800,400 -1.13(-0.21%)
Jul 14, 2003 530.75 534.96 524.82 534.96 137,507,808 +10.27(+1.96%)
Jul 11, 2003 516.46 524.69 514.05 524.69 161,044,992 +6.44(+1.24%)
Jul 10, 2003 520.35 521.71 516.70 518.25 135,329,408 -1.57(-0.30%)
Jul 09, 2003 519.03 521.09 517.09 519.81 185,463,600 +1.28(+0.25%)
Jul 08, 2003 511.46 518.53 511.46 518.53 106,442,896 +7.15(+1.40%)
Jul 07, 2003 504.12 511.38 504.12 511.38 144,420,608 +7.28(+1.44%)
Jul 04, 2003 505.75 506.35 501.21 504.10 117,757,200 -3.67(-0.72%)
Jul 03, 2003 506.54 509.60 504.86 507.76 160,494,208 +1.69(+0.33%)
Jul 02, 2003 505.13 506.07 503.41 506.07 132,061,904 +0.41(+0.08%)
Jul 01, 2003 505.47 508.75 502.16 505.66 132,248,096 +0.16(+0.03%)
Jun 30, 2003 505.87 509.87 503.06 505.50 126,229,200 -1.28(-0.25%)
Jun 27, 2003 499.58 506.78 499.58 506.78 137,007,600 +8.97(+1.80%)
Jun 26, 2003 500.74 501.53 493.27 497.81 148,658,592 -2.46(-0.49%)
Jun 25, 2003 500.13 503.75 498.55 500.28 131,768,200 +0.09(+0.02%)
Jun 24, 2003 504.10 504.10 493.75 500.19 141,356,608 -6.12(-1.21%)
Jun 23, 2003 511.30 512.02 503.91 506.31 128,480,304 -5.14(-1.00%)
Jun 20, 2003 509.33 513.24 509.33 511.45 129,424,800 +1.62(+0.32%)
Jun 19, 2003 502.58 509.83 502.47 509.83 157,528,896 +6.60(+1.31%)
Jun 18, 2003 509.04 509.42 500.26 503.23 155,257,600 -5.81(-1.14%)
Jun 17, 2003 515.13 517.09 505.15 509.04 169,667,296 -3.65(-0.71%)
Jun 16, 2003 510.39 512.92 510.39 512.69 131,928,800 +2.21(+0.43%)
Jun 13, 2003 503.75 511.59 503.75 510.48 181,224,896 +8.67(+1.73%)
Jun 12, 2003 509.65 509.65 499.78 501.81 177,551,600 -13.91(-2.70%)
Jun 11, 2003 519.79 524.89 512.60 515.71 140,017,792 -3.83(-0.74%)
Jun 10, 2003 519.38 520.25 516.76 519.54 185,433,904 +0.22(+0.04%)
Jun 09, 2003 510.12 519.57 509.58 519.33 155,998,896 +8.63(+1.69%)
Jun 06, 2003 511.24 511.31 507.64 510.69 122,646,496 -0.47(-0.09%)
Jun 05, 2003 505.83 512.79 505.83 511.17 141,643,008 +6.63(+1.31%)
Jun 04, 2003 497.04 505.23 496.69 504.53 119,898,600 +2.11(+0.42%)
Jun 03, 2003 505.75 505.87 499.85 502.43 168,591,104 -3.30(-0.65%)
Jun 02, 2003 495.24 505.72 495.24 505.72 163,843,504 +12.91(+2.62%)
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%)
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.