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 (%)
Dec 30, 2002 26.53 26.87 26.37 26.74 291,600 -0.19(-0.71%)
Dec 26, 2002 26.88 27.39 26.85 26.93 317,500 -379.46(-93.37%)
Dec 19, 2002 401.00 406.39 399.88 406.39 168,046,896 +4.00(+0.99%)
Dec 18, 2002 395.77 402.39 395.77 402.39 163,995,808 +7.10(+1.80%)
Dec 17, 2002 392.38 395.71 391.55 395.30 146,221,504 +1.44(+0.36%)
Dec 13, 2002 391.72 396.12 391.72 393.86 122,188,200 +2.12(+0.54%)
Dec 12, 2002 396.89 396.89 390.09 391.74 126,060,496 +365.22(+1376.78%)
Dec 09, 2002 27.18 27.22 26.47 26.53 514,200 -0.74(-2.70%)
Dec 06, 2002 26.97 27.49 26.87 27.26 390,000 -362.01(-93.00%)
Dec 03, 2002 390.43 390.43 387.86 389.27 114,110,096 -0.71(-0.18%)
Nov 29, 2002 383.93 389.98 383.93 389.98 139,088,800 +6.93(+1.81%)
Nov 28, 2002 381.24 383.04 379.62 383.04 123,715,504 +1.10(+0.29%)
Nov 27, 2002 382.30 382.30 376.37 381.95 123,233,600 +0.06(+0.01%)
Nov 26, 2002 381.52 385.00 381.14 381.89 161,919,504 +8.66(+2.32%)
Nov 22, 2002 372.69 374.00 371.38 373.23 126,407,504 +1.63(+0.44%)
Nov 21, 2002 369.38 372.76 369.38 371.59 150,535,696 +2.48(+0.67%)
Nov 20, 2002 367.88 369.11 366.73 369.11 95,611,904 +1.23(+0.33%)
Nov 19, 2002 373.31 374.15 366.26 367.88 155,848,608 -3.37(-0.91%)
Nov 15, 2002 367.44 371.25 367.44 371.25 85,910,600 +4.15(+1.13%)
Nov 14, 2002 371.57 372.80 365.37 367.10 120,009,296 -3.99(-1.08%)
Nov 13, 2002 362.45 371.09 362.24 371.09 123,154,400 +8.52(+2.35%)
Nov 12, 2002 365.69 365.69 360.58 362.57 150,227,104 -6.80(-1.84%)
Nov 08, 2002 369.28 371.28 367.54 369.38 132,713,200 -0.03(-0.01%)
Nov 07, 2002 374.90 375.13 367.92 369.40 133,253,000 -5.51(-1.47%)
Nov 06, 2002 385.01 385.12 372.86 374.91 174,507,104 -8.96(-2.33%)
Nov 05, 2002 371.29 383.87 371.29 383.87 156,595,200 +14.83(+4.02%)
Nov 01, 2002 362.22 369.62 362.22 369.04 162,339,200 +7.92(+2.19%)
Oct 31, 2002 360.47 361.12 358.18 361.12 122,146,704 -0.80(-0.22%)
Oct 30, 2002 361.80 364.40 359.77 361.92 141,953,696 +0.24(+0.07%)
Oct 29, 2002 353.72 361.68 353.29 361.68 153,423,504 +8.49(+2.40%)
Oct 24, 2002 354.92 355.54 350.51 353.19 119,270,496 -1.66(-0.47%)
Oct 23, 2002 353.65 354.85 348.91 354.85 168,858,704 +1.04(+0.29%)
Oct 22, 2002 362.41 362.41 352.27 353.81 143,285,504 -8.06(-2.23%)
Oct 21, 2002 359.87 363.01 358.65 361.87 162,588,608 +0.96(+0.27%)
Oct 18, 2002 355.37 363.56 355.37 360.90 152,501,504 +5.80(+1.63%)
Oct 17, 2002 356.52 357.64 352.51 355.11 140,881,792 -2.27(-0.64%)
Oct 16, 2002 347.98 360.17 347.98 357.38 118,768,304 +15.17(+4.43%)
Oct 15, 2002 337.26 342.54 323.32 342.20 155,752,704 +4.73(+1.40%)
Oct 14, 2002 370.92 370.92 334.73 337.48 120,727,800 -38.99(-10.36%)
Oct 11, 2002 384.77 387.26 374.59 376.47 130,940,304 -8.02(-2.09%)
Oct 10, 2002 390.21 390.21 381.56 384.49 130,450,496 -7.35(-1.88%)
Oct 09, 2002 401.60 401.60 388.73 391.84 138,047,504 -10.22(-2.54%)
Oct 08, 2002 401.87 402.05 396.81 402.05 132,506,896 +0.21(+0.05%)
Oct 07, 2002 407.57 407.57 399.60 401.84 116,958,800 -7.66(-1.87%)
Oct 02, 2002 409.79 411.61 406.78 409.50 146,194,496 +1.98(+0.49%)
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.