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 (%)
Apr 29, 2004	813.00	813.00	796.21	801.97	112,986,096	-15.97(-1.95%)
Apr 28, 2004	818.36	819.08	813.40	817.93	98,133,104	-0.23(-0.03%)
Apr 27, 2004	813.52	818.16	811.71	818.16	52,020,800	+6.41(+0.79%)
Apr 26, 2004	812.87	814.58	807.01	811.75	74,439,000	-3.70(-0.45%)
Apr 23, 2004	807.23	815.44	807.23	815.44	101,189,000	+11.02(+1.37%)
Apr 22, 2004	810.96	810.96	801.05	804.43	46,345,100	-9.78(-1.20%)
Apr 21, 2004	810.35	824.51	809.35	814.20	41,252,700	+3.34(+0.41%)
Apr 20, 2004	785.22	810.86	785.22	810.86	89,988,200	+26.02(+3.32%)
Apr 19, 2004	776.63	784.84	775.79	784.84	76,524,496	+8.27(+1.06%)
Apr 16, 2004	774.12	776.64	771.30	776.57	108,137,296	+3.59(+0.46%)
Apr 15, 2004	773.33	773.40	767.87	772.99	93,134,304	-5.00(-0.64%)
Apr 14, 2004	771.27	777.99	769.08	777.99	65,393,700	+6.25(+0.81%)
Apr 13, 2004	769.68	773.88	768.64	771.74	81,510,800	+3.93(+0.51%)
Apr 12, 2004	777.76	777.76	762.11	767.81	80,803,296	-11.80(-1.51%)
Apr 08, 2004	774.45	782.03	772.21	779.62	24,304,300	+5.22(+0.67%)
Apr 07, 2004	771.74	779.61	769.53	774.40	52,126,600	+2.85(+0.37%)
Apr 06, 2004	757.04	771.72	757.04	771.55	40,887,200	+33.89(+4.59%)
Apr 02, 2004	735.68	737.65	729.77	737.65	70,820,304	+1.98(+0.27%)
Apr 01, 2004	733.52	735.86	726.19	735.68	68,358,600	+5.62(+0.77%)
Mar 31, 2004	718.80	730.06	718.80	730.06	63,957,300	+13.14(+1.83%)
Mar 30, 2004	714.88	718.59	710.61	716.92	52,009,200	-10.18(-1.40%)
Mar 26, 2004	739.31	740.12	720.92	727.10	70,141,696	-11.69(-1.58%)
Mar 25, 2004	736.44	738.79	734.35	738.79	118,794,704	+2.35(+0.32%)
Mar 24, 2004	734.67	736.44	725.20	736.44	60,776,400	+5.86(+0.80%)
Mar 18, 2004	716.26	730.59	716.26	730.59	21,690,000	+14.41(+2.01%)
Mar 17, 2004	720.67	720.67	700.18	716.18	37,433,600	-7.97(-1.10%)
Mar 16, 2004	739.80	741.92	722.28	724.15	99,746,704	-17.05(-2.30%)
Mar 12, 2004	759.71	759.71	737.97	741.20	38,998,100	-19.13(-2.52%)
Mar 11, 2004	770.45	770.50	752.17	760.33	118,089,200	-10.75(-1.39%)
Mar 10, 2004	768.40	773.16	765.71	771.08	113,914,000	-1.79(-0.23%)
Mar 09, 2004	778.49	778.49	769.89	772.87	76,705,696	-1.90(-0.25%)
Mar 05, 2004	777.36	780.27	771.07	774.77	86,453,200	-2.06(-0.26%)
Mar 04, 2004	780.75	781.23	776.83	776.83	134,614,400	-2.92(-0.37%)
Mar 03, 2004	760.65	779.75	760.65	779.75	126,865,800	+20.74(+2.73%)
Mar 02, 2004	760.90	761.62	749.27	759.01	102,634,896	-17.01(-2.19%)
Feb 27, 2004	777.17	779.47	772.40	776.02	83,176,600	-1.04(-0.13%)
Feb 26, 2004	778.87	780.58	774.05	777.05	105,112,600	-3.70(-0.47%)
Feb 25, 2004	794.92	794.92	777.45	780.75	30,333,300	-5.15(-0.66%)
Feb 19, 2004	777.46	786.16	777.46	785.91	58,656,700	+8.91(+1.15%)
Feb 18, 2004	775.14	777.32	771.96	777.00	33,680,000	+1.77(+0.23%)
Feb 17, 2004	773.12	775.23	767.57	775.23	79,039,696	+9.14(+1.19%)
Feb 13, 2004	770.02	773.35	761.92	766.08	128,112,896	-3.71(-0.48%)
Feb 12, 2004	767.16	772.12	765.15	769.79	102,934,600	+3.02(+0.39%)
Feb 11, 2004	767.24	770.44	765.04	766.77	64,839,300	-0.48(-0.06%)
Feb 10, 2004	761.11	767.25	761.11	767.25	28,284,900	+30.79(+4.18%)
Feb 06, 2004	732.06	736.47	727.73	736.47	67,287,400	+6.19(+0.85%)
Feb 05, 2004	732.79	736.46	727.71	730.27	139,319,808	-0.04(-0.01%)

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