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 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%)
Sep 01, 2000 466.38 474.77 466.38 470.42 0 +4.04(+0.87%)
Aug 31, 2000 469.07 470.33 462.52 466.38 0 -2.68(-0.57%)
Aug 30, 2000 470.80 470.80 459.64 469.06 0 -1.78(-0.38%)
Aug 29, 2000 481.44 481.44 469.75 470.84 0 -10.83(-2.25%)
Aug 28, 2000 486.97 489.06 480.70 481.67 0 -5.24(-1.08%)
Aug 25, 2000 482.65 486.91 482.65 486.91 0 +4.25(+0.88%)
Aug 24, 2000 501.54 501.54 480.42 482.65 0 -20.74(-4.12%)
Aug 23, 2000 500.24 503.40 499.55 503.40 0 +3.30(+0.66%)
Aug 22, 2000 497.29 502.58 497.29 500.10 0 +2.70(+0.54%)
Aug 21, 2000 494.16 499.68 492.75 497.39 0 +3.21(+0.65%)
Aug 18, 2000 496.40 496.40 492.81 494.19 0 -2.21(-0.45%)
Aug 16, 2000 501.56 501.56 495.16 496.40 0 -5.18(-1.03%)
Aug 15, 2000 504.16 505.05 500.62 501.58 0 -2.49(-0.49%)
Aug 14, 2000 506.39 510.16 502.17 504.07 0 -1.72(-0.34%)
Aug 11, 2000 490.70 505.79 490.07 505.79 0 +17.17(+3.51%)
Aug 10, 2000 483.72 490.92 483.72 488.62 0 +5.27(+1.09%)
Aug 09, 2000 485.07 486.31 482.19 483.35 0 -1.73(-0.36%)
Aug 08, 2000 490.52 491.51 483.05 485.08 0 -5.46(-1.11%)
Aug 07, 2000 494.18 494.32 489.32 490.54 0 -3.62(-0.73%)
Aug 04, 2000 491.97 494.93 491.97 494.16 0 +2.17(+0.44%)
Aug 03, 2000 490.48 495.63 490.48 491.99 0 +1.56(+0.32%)
Aug 02, 2000 489.81 491.24 487.20 490.44 0 +0.76(+0.16%)
Aug 01, 2000 492.19 496.73 487.92 489.68 0 -2.52(-0.51%)
Jul 31, 2000 498.71 498.71 489.35 492.19 0 -6.61(-1.33%)
Jul 28, 2000 499.38 500.62 497.75 498.80 0 -0.38(-0.08%)
Jul 27, 2000 496.51 499.18 494.84 499.18 0 +2.49(+0.50%)
Jul 26, 2000 499.64 499.64 494.66 496.69 0 -2.99(-0.60%)
Jul 25, 2000 506.90 506.90 498.98 499.68 0 -7.26(-1.43%)
Jul 24, 2000 508.87 512.27 506.00 506.94 0 -1.85(-0.36%)
Jul 21, 2000 513.93 514.36 508.06 508.79 0 -4.60(-0.90%)
Jul 20, 2000 513.82 517.86 509.86 513.39 0 -0.38(-0.07%)
Jul 19, 2000 507.09 513.78 507.09 513.78 0 +6.73(+1.33%)
Jul 18, 2000 506.87 507.05 504.63 507.05 0 +0.24(+0.05%)
Jul 17, 2000 504.21 508.60 504.21 506.80 0 +2.69(+0.53%)
Jul 14, 2000 505.95 507.43 502.14 504.11 0 -1.81(-0.36%)
Jul 13, 2000 511.09 511.83 504.51 505.92 0 -5.06(-0.99%)
Jul 12, 2000 512.61 514.58 509.94 510.99 0 -1.63(-0.32%)
Jul 11, 2000 509.02 512.62 508.70 512.62 0 +4.15(+0.82%)
Jul 10, 2000 508.35 511.14 505.31 508.47 0 +0.36(+0.07%)
Jul 07, 2000 513.43 513.89 505.14 508.11 0 -5.32(-1.04%)
Jul 06, 2000 512.40 516.63 511.66 513.43 0 +0.97(+0.19%)
Jul 05, 2000 508.43 516.50 505.59 512.47 0 +3.20(+0.63%)
Jul 04, 2000 503.47 509.38 493.70 509.26 0 +5.41(+1.07%)
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.