Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Johnson Controls (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	444.61	452.63	442.67	450.86	196,214,592	+6.68(+1.50%)
Apr 29, 2003	433.05	444.18	433.05	444.18	185,090,304	+13.27(+3.08%)
Apr 28, 2003	430.55	432.99	425.69	430.92	140,441,200	-4.13(-0.95%)
Apr 25, 2003	444.08	444.08	433.03	435.04	175,123,696	-10.11(-2.27%)
Apr 24, 2003	447.69	447.69	443.38	445.15	150,580,800	-2.53(-0.57%)
Apr 23, 2003	442.74	447.69	440.54	447.69	175,999,104	+4.95(+1.12%)
Apr 22, 2003	447.46	448.27	441.18	442.74	178,278,896	-5.20(-1.16%)
Apr 21, 2003	443.73	447.94	442.63	447.94	191,579,808	+4.08(+0.92%)
Apr 17, 2003	441.24	443.86	440.41	443.86	182,839,600	+1.14(+0.26%)
Apr 16, 2003	438.05	443.44	438.05	442.72	183,723,008	+5.00(+1.14%)
Apr 15, 2003	434.97	437.72	429.63	437.72	154,904,496	+3.78(+0.87%)
Apr 14, 2003	438.37	438.37	432.30	433.95	1,448,647,680	-4.60(-1.05%)
Apr 11, 2003	430.47	438.88	430.47	438.55	178,595,200	+8.10(+1.88%)
Apr 10, 2003	430.74	431.50	427.98	430.45	147,086,000	+0.17(+0.04%)
Apr 09, 2003	422.18	432.34	422.07	430.28	165,877,904	+8.17(+1.93%)
Apr 08, 2003	422.89	428.82	419.13	422.11	153,768,704	-1.70(-0.40%)
Apr 07, 2003	406.30	423.81	406.30	423.81	185,061,408	+23.06(+5.75%)
Apr 04, 2003	398.12	400.76	398.12	400.76	118,468,704	+2.70(+0.68%)
Apr 03, 2003	397.04	398.06	393.84	398.06	112,980,200	+0.00(+0.00%)
Apr 02, 2003	397.04	398.06	393.84	398.06	112,980,096	+0.05(+0.01%)
Apr 01, 2003	404.47	404.47	395.77	398.00	121,575,504	-3.34(-0.83%)
Mar 28, 2003	400.81	403.22	399.93	401.34	130,079,296	+0.30(+0.08%)
Mar 27, 2003	396.11	401.04	396.11	401.04	138,723,808	+6.10(+1.55%)
Mar 26, 2003	393.49	394.94	391.01	394.94	115,418,600	-0.15(-0.04%)
Mar 25, 2003	395.52	397.42	393.63	395.09	121,652,200	+0.45(+0.11%)
Mar 21, 2003	385.48	394.64	385.48	394.64	123,833,504	+9.15(+2.37%)
Mar 20, 2003	384.89	385.83	383.75	385.48	117,017,504	+0.85(+0.22%)
Mar 19, 2003	384.98	385.95	383.47	384.64	121,406,600	+2.49(+0.65%)
Mar 18, 2003	386.38	386.38	380.08	382.15	112,782,800	-1.71(-0.44%)
Mar 14, 2003	387.25	387.25	379.85	383.86	156,913,296	-3.39(-0.88%)
Mar 13, 2003	379.81	387.25	379.81	387.25	121,907,696	+7.90(+2.08%)
Mar 12, 2003	382.09	382.09	377.41	379.35	128,388,600	-3.31(-0.87%)
Mar 11, 2003	389.77	389.78	381.32	382.67	119,527,904	-11.32(-2.87%)
Mar 07, 2003	391.42	393.99	389.97	393.99	128,621,600	+2.80(+0.72%)
Mar 06, 2003	395.37	395.42	388.69	391.18	124,788,704	-4.19(-1.06%)
Mar 05, 2003	398.74	398.74	394.77	395.37	122,917,200	-2.17(-0.55%)
Feb 27, 2003	399.11	399.41	395.93	397.54	124,280,600	-1.57(-0.39%)
Feb 26, 2003	400.76	400.76	396.38	399.11	117,181,104	-3.92(-0.97%)
Feb 25, 2003	402.18	403.03	399.41	403.03	114,941,904	+3.07(+0.77%)
Feb 21, 2003	401.43	401.43	398.68	399.96	122,631,104	-1.99(-0.49%)
Feb 20, 2003	403.59	404.35	400.30	401.95	115,565,000	-1.00(-0.25%)
Feb 19, 2003	404.40	404.42	400.63	402.95	113,813,800	-1.45(-0.36%)
Feb 18, 2003	400.88	404.93	400.88	404.40	127,673,504	+8.93(+2.26%)
Feb 14, 2003	395.03	396.10	393.67	395.47	113,356,600	-1.75(-0.44%)
Feb 11, 2003	394.62	397.22	393.59	397.22	123,604,800	+2.76(+0.70%)
Feb 07, 2003	392.50	394.45	391.89	394.45	118,061,600	+2.14(+0.55%)
Feb 06, 2003	393.17	393.17	390.53	392.31	115,526,600	-1.83(-0.47%)
Feb 05, 2003	390.21	394.15	390.21	394.15	120,033,200	+3.93(+1.01%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Johnson Controls (NY: )

Historical Prices