Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Technologies (NY: UTX )

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 (%)
Nov 30, 2018 120.76 122.32 120.04 121.84 9,636,700 +0.64(+0.53%)
Nov 29, 2018 122.79 122.94 120.08 121.20 6,054,154 -1.53(-1.25%)
Nov 28, 2018 123.25 123.49 120.07 122.73 8,365,577 +0.05(+0.04%)
Nov 27, 2018 123.67 125.14 119.23 122.68 16,868,288 -5.30(-4.14%)
Nov 26, 2018 129.79 132.40 127.71 127.98 10,587,758 -1.06(-0.82%)
Nov 23, 2018 124.99 130.28 124.79 129.04 9,726,100 +3.33(+2.65%)
Nov 21, 2018 125.71 125.71 125.71 0 -0.29(-0.23%)
Nov 20, 2018 127.23 127.23 124.66 126.00 4,386,271 -1.85(-1.45%)
Nov 19, 2018 130.00 130.00 127.37 127.85 4,985,423 -2.28(-1.75%)
Nov 16, 2018 129.00 130.93 128.78 130.13 5,184,300 +0.40(+0.31%)
Nov 15, 2018 127.21 130.60 126.65 129.73 4,598,068 +0.84(+0.65%)
Nov 14, 2018 130.05 130.69 128.59 128.89 5,288,260 -0.23(-0.18%)
Nov 13, 2018 128.84 130.72 128.23 129.12 3,432,846 +0.82(+0.64%)
Nov 12, 2018 130.94 131.03 128.09 128.30 4,196,878 -2.41(-1.84%)
Nov 09, 2018 131.39 131.42 129.69 130.71 5,007,100 -0.63(-0.48%)
Nov 08, 2018 130.90 131.96 130.37 131.34 4,748,014 +0.79(+0.61%)
Nov 07, 2018 128.99 130.91 128.04 130.55 5,399,230 +2.61(+2.04%)
Nov 06, 2018 127.30 128.13 126.66 127.94 3,254,254 +0.69(+0.54%)
Nov 05, 2018 127.48 127.87 126.45 127.25 5,477,315 -0.18(-0.14%)
Nov 02, 2018 128.85 129.63 126.22 127.43 6,192,100 -0.15(-0.12%)
Nov 01, 2018 125.70 127.94 125.07 127.58 5,590,838 +3.37(+2.71%)
Oct 31, 2018 124.08 125.44 123.43 124.21 6,150,506 +1.59(+1.30%)
Oct 30, 2018 121.07 122.80 120.40 122.62 4,861,848 +1.53(+1.26%)
Oct 29, 2018 124.85 125.46 119.19 121.09 4,944,260 -2.14(-1.74%)
Oct 26, 2018 122.98 125.05 121.58 123.23 4,692,500 -1.17(-0.94%)
Oct 25, 2018 123.40 125.48 122.45 124.40 4,720,500 +2.33(+1.91%)
Oct 24, 2018 130.23 131.29 121.75 122.07 8,459,330 -7.95(-6.11%)
Oct 23, 2018 125.75 131.04 124.91 130.02 7,030,616 +3.62(+2.86%)
Oct 22, 2018 128.68 128.99 125.70 126.40 5,481,596 -2.28(-1.77%)
Oct 19, 2018 128.49 129.85 127.59 128.68 4,574,600 -0.26(-0.20%)
Oct 18, 2018 129.60 130.77 128.09 128.94 3,410,994 -1.13(-0.87%)
Oct 17, 2018 132.15 132.63 129.54 130.07 3,728,459 -2.44(-1.84%)
Oct 16, 2018 130.88 132.60 129.62 132.51 3,509,674 +2.18(+1.67%)
Oct 15, 2018 129.84 131.52 129.17 130.33 3,258,076 +0.70(+0.54%)
Oct 12, 2018 131.19 132.10 127.62 129.63 5,133,200 +0.26(+0.20%)
Oct 11, 2018 130.87 132.54 128.51 129.37 8,131,116 -1.75(-1.33%)
Oct 10, 2018 135.22 135.34 131.04 131.12 5,734,597 -4.76(-3.50%)
Oct 09, 2018 139.27 139.95 135.69 135.88 4,768,223 -3.71(-2.66%)
Oct 08, 2018 139.03 139.64 137.43 139.59 3,173,516 +0.53(+0.38%)
Oct 05, 2018 140.39 140.85 138.61 139.06 2,881,200 -1.33(-0.95%)
Oct 04, 2018 141.10 141.95 139.31 140.39 3,404,204 -0.63(-0.45%)
Oct 03, 2018 141.97 142.09 140.80 141.02 3,437,161 -0.43(-0.30%)
Oct 02, 2018 140.95 142.39 140.59 141.45 3,699,091 +0.53(+0.38%)
Oct 01, 2018 141.15 141.51 140.25 140.92 3,315,999 +1.11(+0.79%)
Sep 28, 2018 139.65 140.03 139.13 139.81 2,476,600 +0.13(+0.09%)
Sep 27, 2018 140.01 140.67 138.69 139.68 1,836,275 +0.12(+0.09%)
Sep 26, 2018 139.61 140.63 138.87 139.56 2,368,405 -0.15(-0.11%)
Sep 25, 2018 140.19 140.74 139.40 139.71 3,270,434 -0.63(-0.45%)
Sep 24, 2018 141.81 143.00 139.85 140.34 2,532,323 -1.74(-1.22%)
Sep 21, 2018 143.68 144.15 141.79 142.08 7,330,800 +0.23(+0.16%)
Sep 20, 2018 141.51 142.61 140.90 141.85 3,875,794 +1.35(+0.96%)
Sep 19, 2018 139.16 140.87 139.15 140.50 3,992,744 +0.92(+0.66%)
Sep 18, 2018 137.98 140.33 137.46 139.58 4,313,963 +1.82(+1.32%)
Sep 17, 2018 137.82 138.80 137.44 137.76 4,762,334 -0.04(-0.03%)
Sep 14, 2018 135.69 137.97 135.69 137.80 5,488,000 +2.28(+1.68%)
Sep 13, 2018 134.28 135.55 133.98 135.52 2,788,459 +1.63(+1.22%)
Sep 12, 2018 133.36 134.50 133.18 133.89 3,492,645 +0.28(+0.21%)
Sep 11, 2018 133.64 134.00 132.16 133.61 2,050,034 -0.04(-0.03%)
Sep 10, 2018 132.87 134.25 132.87 133.65 4,197,760 +1.64(+1.24%)
Sep 07, 2018 133.13 133.27 130.95 132.01 3,182,400 -1.51(-1.13%)
Sep 06, 2018 133.26 134.59 132.76 133.52 3,604,985 +0.74(+0.56%)
Sep 05, 2018 131.50 132.93 131.08 132.78 2,633,773 +0.88(+0.67%)
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.