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 (%)
Oct 31, 2003 624.55 627.83 621.42 627.83 51,371,600 +3.27(+0.52%)
Oct 30, 2003 626.86 629.63 617.24 624.56 84,521,296 -2.30(-0.37%)
Oct 29, 2003 631.19 636.20 623.09 626.86 118,495,104 -2.19(-0.35%)
Oct 28, 2003 634.10 634.10 624.78 629.05 54,181,800 -1.94(-0.31%)
Oct 23, 2003 642.93 643.31 626.72 630.99 113,876,496 -15.17(-2.35%)
Oct 22, 2003 648.00 651.26 642.32 646.16 77,863,200 -0.81(-0.12%)
Oct 21, 2003 653.46 658.10 644.22 646.97 135,191,808 -5.79(-0.89%)
Oct 20, 2003 649.92 653.93 649.92 652.76 78,560,496 +3.11(+0.48%)
Oct 17, 2003 649.50 652.03 647.30 649.65 87,380,704 +0.35(+0.05%)
Oct 16, 2003 650.49 654.36 646.94 649.30 114,187,400 -1.14(-0.18%)
Oct 15, 2003 649.91 650.70 645.92 650.44 83,678,496 +1.72(+0.27%)
Oct 14, 2003 644.61 651.01 644.61 648.72 128,706,096 +4.28(+0.66%)
Oct 13, 2003 646.67 647.93 637.92 644.43 100,132,400 -0.38(-0.06%)
Oct 10, 2003 638.21 648.68 638.21 644.82 106,353,000 +8.59(+1.35%)
Oct 09, 2003 624.50 636.23 624.50 636.23 95,471,904 +11.90(+1.91%)
Oct 08, 2003 616.07 624.52 616.07 624.33 147,913,792 +9.02(+1.47%)
Oct 07, 2003 615.21 615.36 610.12 615.31 90,929,400 -0.57(-0.09%)
Oct 06, 2003 621.63 623.23 610.94 615.87 138,633,600 -5.99(-0.96%)
Oct 03, 2003 619.42 622.74 617.34 621.86 90,821,200 +2.27(+0.37%)
Oct 02, 2003 607.80 623.79 607.80 619.59 102,447,696 +13.55(+2.24%)
Oct 01, 2003 597.61 606.04 597.61 606.04 72,937,504 +8.39(+1.40%)
Sep 30, 2003 597.16 601.19 595.95 597.65 70,957,400 +0.51(+0.09%)
Sep 29, 2003 597.34 597.91 591.72 597.14 120,162,200 -2.70(-0.45%)
Sep 26, 2003 602.76 602.76 596.37 599.84 121,911,104 -3.87(-0.64%)
Sep 25, 2003 600.79 606.62 598.60 603.71 128,568,496 -1.92(-0.32%)
Sep 24, 2003 588.51 605.62 588.51 605.62 110,057,600 +17.11(+2.91%)
Sep 23, 2003 583.62 588.51 580.67 588.51 111,423,600 +5.82(+1.00%)
Sep 18, 2003 584.89 585.77 579.87 582.69 162,024,992 -3.23(-0.55%)
Sep 17, 2003 581.91 588.25 581.91 585.91 220,348,096 +4.67(+0.80%)
Sep 16, 2003 573.94 581.48 573.94 581.25 196,837,296 +6.45(+1.12%)
Sep 15, 2003 578.38 580.20 569.73 574.80 212,479,904 -3.58(-0.62%)
Sep 12, 2003 566.35 578.38 565.83 578.38 193,976,192 +12.74(+2.25%)
Sep 11, 2003 571.27 571.27 561.33 565.64 188,259,104 -7.21(-1.26%)
Sep 10, 2003 584.42 584.42 571.66 572.85 131,151,696 -12.44(-2.13%)
Sep 09, 2003 589.42 591.56 582.70 585.29 197,102,000 -1.76(-0.30%)
Sep 08, 2003 583.34 588.37 574.07 587.06 133,707,200 +4.73(+0.81%)
Sep 05, 2003 575.59 590.34 575.59 582.32 184,691,504 +7.13(+1.24%)
Sep 04, 2003 562.48 576.73 562.48 575.19 225,202,896 +16.94(+3.04%)
Sep 03, 2003 540.44 558.25 540.44 558.25 163,810,592 +19.31(+3.58%)
Sep 02, 2003 533.67 538.94 533.67 538.94 241,221,200 +4.60(+0.86%)
Sep 01, 2003 529.51 534.34 529.51 534.34 200,605,792 +4.66(+0.88%)
Aug 29, 2003 529.83 531.75 527.53 529.67 176,083,808 -0.57(-0.11%)
Aug 28, 2003 531.40 531.61 526.66 530.24 170,824,096 -0.62(-0.12%)
Aug 27, 2003 528.08 530.86 526.76 530.86 183,086,496 +2.10(+0.40%)
Aug 26, 2003 528.48 528.76 523.47 528.76 181,325,408 -0.28(-0.05%)
Aug 25, 2003 529.14 531.35 526.18 529.04 178,105,408 +0.09(+0.02%)
Aug 22, 2003 525.25 528.94 524.60 528.94 219,534,704 +3.36(+0.64%)
Aug 21, 2003 518.09 525.58 518.09 525.58 217,100,992 +6.81(+1.31%)
Aug 20, 2003 516.64 518.78 512.58 518.78 184,473,792 +1.72(+0.33%)
Aug 19, 2003 518.36 520.82 513.98 517.05 152,473,408 +6.92(+1.36%)
Aug 14, 2003 512.04 512.04 507.57 510.13 138,264,192 -1.10(-0.21%)
Aug 13, 2003 507.32 512.49 506.74 511.23 165,122,704 +4.81(+0.95%)
Aug 12, 2003 504.85 507.24 503.52 506.42 143,453,200 +1.58(+0.31%)
Aug 11, 2003 505.13 505.72 501.53 504.84 177,816,192 -0.52(-0.10%)
Aug 08, 2003 508.53 508.53 503.51 505.36 222,804,896 -2.91(-0.57%)
Aug 07, 2003 495.96 508.27 495.96 508.27 199,023,600 +13.83(+2.80%)
Aug 06, 2003 489.81 494.44 489.81 494.44 195,563,904 +5.91(+1.21%)
Aug 05, 2003 503.84 503.84 479.82 488.53 186,639,504 -15.41(-3.06%)
Aug 04, 2003 508.63 508.63 498.87 503.94 211,913,904 -4.76(-0.94%)
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.