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 (%)
Mar 30, 2001	374.23	381.77	372.31	381.77	59,943,300	+6.59(+1.76%)
Mar 29, 2001	369.25	375.18	368.99	375.18	82,887,600	+5.88(+1.59%)
Mar 28, 2001	371.60	376.62	367.67	369.30	67,965,200	+6.12(+1.69%)
Mar 23, 2001	366.65	367.71	360.81	363.18	91,056,800	-5.89(-1.60%)
Mar 22, 2001	359.40	369.07	352.67	369.07	23,890,800	+8.63(+2.39%)
Mar 21, 2001	367.14	367.89	358.21	360.45	63,026,400	-6.69(-1.82%)
Mar 20, 2001	378.81	378.81	364.69	367.14	47,492,900	-19.72(-5.10%)
Mar 16, 2001	386.15	386.93	381.52	386.86	48,274,000	-2.33(-0.60%)
Mar 15, 2001	387.69	394.90	387.69	389.19	41,541,000	+3.29(+0.85%)
Mar 14, 2001	391.89	392.77	383.65	385.91	73,344,304	-10.70(-2.70%)
Mar 13, 2001	411.88	411.88	391.20	396.61	61,805,600	-31.43(-7.34%)
Mar 09, 2001	430.55	432.96	426.76	428.04	22,691,900	-2.51(-0.58%)
Mar 08, 2001	431.74	435.38	429.00	430.55	32,523,000	-0.97(-0.22%)
Mar 07, 2001	425.86	431.52	425.86	431.52	31,022,000	+7.49(+1.77%)
Mar 02, 2001	426.64	426.64	422.41	424.03	32,792,700	-4.27(-1.00%)
Mar 01, 2001	432.68	432.68	426.16	428.30	31,288,500	-5.00(-1.16%)
Feb 28, 2001	432.15	435.13	429.68	433.31	31,159,100	+1.16(+0.27%)
Feb 27, 2001	438.17	438.17	429.66	432.15	23,562,500	-4.88(-1.12%)
Feb 23, 2001	440.43	440.43	435.70	437.03	28,502,400	-2.87(-0.65%)
Feb 22, 2001	434.18	442.52	434.18	439.90	49,968,300	+6.22(+1.43%)
Feb 21, 2001	435.34	436.31	431.80	433.68	36,173,500	-1.46(-0.34%)
Feb 20, 2001	430.54	436.95	429.94	435.14	34,514,900	-5.08(-1.15%)
Feb 16, 2001	427.70	441.02	427.70	440.22	97,893,904	+17.01(+4.02%)
Feb 15, 2001	425.49	425.49	420.81	423.21	168,403,200	-2.96(-0.69%)
Feb 14, 2001	424.46	428.62	424.28	426.17	60,703,400	+1.71(+0.40%)
Feb 13, 2001	427.91	427.91	421.44	424.46	36,114,000	-16.31(-3.70%)
Feb 09, 2001	444.16	445.45	438.12	440.78	66,526,800	-3.56(-0.80%)
Feb 08, 2001	449.38	449.38	438.67	444.33	67,505,200	-5.78(-1.28%)
Feb 07, 2001	456.65	456.65	447.70	450.11	89,806,400	-8.84(-1.93%)
Feb 06, 2001	461.13	469.81	456.33	458.95	52,984,300	+28.37(+6.59%)
Feb 02, 2001	426.27	430.89	422.30	430.58	74,252,400	+4.97(+1.17%)
Feb 01, 2001	416.85	425.61	416.18	425.61	98,486,000	+9.29(+2.23%)
Jan 31, 2001	413.05	416.32	413.05	416.32	38,959,100	+3.27(+0.79%)
Jan 30, 2001	416.00	416.00	408.50	413.05	31,202,300	-4.08(-0.98%)
Jan 26, 2001	417.00	418.29	415.54	417.13	31,013,100	+0.16(+0.04%)
Jan 25, 2001	415.55	416.97	413.87	416.97	13,791,400	+1.22(+0.29%)
Jan 24, 2001	415.68	416.58	413.66	415.74	28,370,100	-2.17(-0.52%)
Jan 23, 2001	412.59	417.91	412.59	417.91	36,241,900	+1.56(+0.38%)
Jan 19, 2001	416.03	417.59	414.12	416.35	89,920,304	+1.68(+0.41%)
Jan 18, 2001	415.84	418.40	410.40	414.67	38,758,000	-0.42(-0.10%)
Jan 17, 2001	411.98	415.21	411.98	415.09	95,101,904	+3.11(+0.76%)
Jan 16, 2001	407.69	412.81	407.69	411.98	54,630,300	+1.60(+0.39%)
Jan 12, 2001	416.94	416.94	408.08	410.38	28,157,600	-7.14(-1.71%)
Jan 11, 2001	415.33	418.23	414.59	417.52	42,180,000	+2.25(+0.54%)
Jan 10, 2001	415.77	418.97	412.96	415.27	43,714,300	-0.49(-0.12%)
Jan 09, 2001	418.75	418.75	413.15	415.77	36,662,200	+5.94(+1.45%)
Jan 05, 2001	407.27	409.96	405.27	409.83	32,892,700	+4.00(+0.99%)
Jan 04, 2001	409.60	409.60	402.38	405.83	0	-4.38(-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Johnson Controls (NY: )

Historical Prices