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 (%)
Nov 30, 2000 426.36 426.36 422.18 425.30 20,431,900 -1.64(-0.38%)
Nov 29, 2000 430.04 430.04 424.48 426.94 20,431,900 -4.30(-1.00%)
Nov 28, 2000 434.30 435.59 428.10 431.24 23,369,700 -2.31(-0.53%)
Nov 24, 2000 431.79 435.70 429.57 433.55 48,630,600 +1.85(+0.43%)
Nov 23, 2000 425.40 434.08 425.40 431.70 53,235,000 +6.19(+1.45%)
Nov 22, 2000 428.08 428.08 423.86 425.52 36,195,800 -0.78(-0.18%)
Nov 21, 2000 421.12 426.94 421.07 426.29 49,884,300 +9.31(+2.23%)
Nov 17, 2000 418.68 419.95 416.34 416.98 33,604,200 -1.74(-0.42%)
Nov 16, 2000 426.58 428.56 417.47 418.72 41,018,200 -6.89(-1.62%)
Nov 15, 2000 423.69 427.27 420.38 425.61 43,331,400 +1.95(+0.46%)
Nov 14, 2000 426.84 426.84 421.79 423.66 28,885,600 +2.19(+0.52%)
Nov 10, 2000 425.54 428.04 419.26 421.47 39,677,000 -4.60(-1.08%)
Nov 09, 2000 420.95 428.31 418.14 426.08 0 +5.04(+1.20%)
Nov 08, 2000 415.41 421.03 415.41 421.03 0 +5.77(+1.39%)
Nov 07, 2000 409.95 416.26 409.95 415.27 0 +7.31(+1.79%)
Nov 03, 2000 409.35 409.35 405.57 407.96 0 -1.40(-0.34%)
Nov 02, 2000 406.89 411.25 406.89 409.36 0 +4.02(+0.99%)
Nov 01, 2000 403.63 405.35 399.07 405.35 40,431,500 +1.23(+0.30%)
Oct 31, 2000 411.79 411.79 401.69 404.12 40,431,500 -7.73(-1.88%)
Oct 27, 2000 414.16 414.40 409.90 411.84 43,995,400 -2.32(-0.56%)
Oct 26, 2000 418.20 418.20 411.77 414.16 17,937,400 -4.48(-1.07%)
Oct 24, 2000 417.08 419.79 416.47 418.64 21,477,400 +1.19(+0.29%)
Oct 23, 2000 420.82 424.00 415.72 417.45 27,470,300 -2.88(-0.69%)
Oct 20, 2000 427.00 430.86 419.00 420.33 50,827,300 -2.40(-0.57%)
Oct 19, 2000 416.98 422.73 413.64 422.73 55,317,600 +5.79(+1.39%)
Oct 18, 2000 418.03 420.87 416.11 416.95 0 -2.49(-0.59%)
Oct 17, 2000 412.13 420.66 412.13 419.44 0 +7.69(+1.87%)
Oct 16, 2000 408.75 415.11 408.75 411.75 0 +3.55(+0.87%)
Oct 13, 2000 406.07 408.20 400.57 408.20 0 -0.22(-0.05%)
Oct 12, 2000 411.97 414.27 408.02 408.42 0 -3.91(-0.95%)
Oct 11, 2000 412.18 413.92 409.25 412.33 0 -0.59(-0.14%)
Oct 10, 2000 415.22 415.22 410.19 412.92 0 -2.45(-0.59%)
Oct 09, 2000 420.52 420.52 413.24 415.36 0 -6.63(-1.57%)
Oct 06, 2000 423.92 424.11 421.02 422.00 0 -1.90(-0.45%)
Oct 05, 2000 418.87 425.85 418.78 423.90 0 +5.07(+1.21%)
Oct 04, 2000 427.64 427.64 415.77 418.83 0 -8.88(-2.08%)
Oct 03, 2000 432.26 432.50 425.38 427.71 0 -4.53(-1.05%)
Oct 02, 2000 421.16 432.24 421.07 432.24 0 +10.90(+2.59%)
Sep 29, 2000 417.33 423.69 417.33 421.34 0 +5.81(+1.40%)
Sep 28, 2000 410.13 415.52 407.71 415.52 0 +5.21(+1.27%)
Sep 27, 2000 411.82 411.82 406.80 410.31 0 -1.54(-0.37%)
Sep 26, 2000 410.55 411.85 408.42 411.85 0 +0.96(+0.23%)
Sep 25, 2000 407.23 415.14 407.23 410.90 0 +3.98(+0.98%)
Sep 22, 2000 417.40 417.40 405.20 406.92 0 -10.76(-2.58%)
Sep 21, 2000 419.12 420.15 415.25 417.68 0 -1.67(-0.40%)
Sep 20, 2000 425.37 428.45 418.55 419.35 0 -5.78(-1.36%)
Sep 19, 2000 409.32 425.13 408.22 425.13 0 +14.09(+3.43%)
Sep 18, 2000 440.92 440.92 408.58 411.03 0 -31.06(-7.03%)
Sep 13, 2000 449.73 449.73 441.65 442.09 0 -8.95(-1.99%)
Sep 12, 2000 462.35 462.35 449.18 451.05 0 -11.49(-2.48%)
Sep 11, 2000 470.95 470.95 461.91 462.54 0 -8.39(-1.78%)
Sep 08, 2000 472.84 473.11 470.09 470.93 0 -1.67(-0.35%)
Sep 07, 2000 475.35 475.35 468.89 472.60 0 -2.95(-0.62%)
Sep 06, 2000 478.50 478.94 474.74 475.55 0 -2.88(-0.60%)
Sep 05, 2000 475.38 478.42 473.52 478.42 0 +3.07(+0.64%)
Sep 04, 2000 470.76 475.78 470.76 475.36 0 +4.94(+1.05%)
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.