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 (%)
Dec 31, 2002 30.86 31.03 30.42 30.97 1,506,600 +0.25(+0.81%)
Dec 30, 2002 30.57 30.79 30.25 30.72 1,714,300 +0.23(+0.75%)
Dec 27, 2002 31.09 31.19 30.38 30.49 1,275,400 -0.27(-0.86%)
Dec 26, 2002 30.64 31.27 30.60 30.75 1,013,000 +0.00(+0.02%)
Dec 24, 2002 30.60 30.93 30.59 30.75 647,700 -0.05(-0.16%)
Dec 23, 2002 30.62 31.00 30.52 30.80 1,496,500 -0.25(-0.82%)
Dec 20, 2002 31.04 31.18 30.57 31.05 2,835,600 +0.38(+1.24%)
Dec 19, 2002 30.60 31.07 30.38 30.68 2,106,100 -0.16(-0.54%)
Dec 18, 2002 30.60 31.25 30.11 30.84 2,380,100 -0.04(-0.11%)
Dec 17, 2002 30.82 31.18 30.70 30.88 2,240,900 -0.29(-0.93%)
Dec 16, 2002 30.05 31.18 29.97 31.16 2,320,200 +1.11(+3.71%)
Dec 13, 2002 30.95 30.95 30.05 30.05 2,049,800 -1.03(-3.31%)
Dec 12, 2002 30.70 31.12 30.35 31.08 1,982,200 +0.43(+1.42%)
Dec 11, 2002 30.04 30.85 29.82 30.64 1,949,900 +0.20(+0.64%)
Dec 10, 2002 30.38 30.55 29.61 30.45 1,838,100 +0.15(+0.50%)
Dec 09, 2002 30.61 30.91 30.12 30.30 1,985,100 -0.70(-2.27%)
Dec 06, 2002 30.12 31.34 30.00 31.00 2,081,200 +0.43(+1.39%)
Dec 05, 2002 31.11 31.12 30.41 30.58 2,541,500 -0.80(-2.53%)
Dec 04, 2002 30.90 31.70 30.86 31.38 2,476,700 +0.60(+1.95%)
Dec 03, 2002 31.15 31.62 30.55 30.77 2,928,500 -0.82(-2.60%)
Dec 02, 2002 31.90 32.33 31.25 31.59 3,057,500 +0.36(+1.15%)
Nov 29, 2002 31.85 31.85 31.15 31.23 1,380,600 -0.68(-2.13%)
Nov 27, 2002 31.55 32.07 31.45 31.91 3,039,400 +0.40(+1.27%)
Nov 26, 2002 32.00 32.35 31.32 31.52 2,450,500 -0.89(-2.75%)
Nov 25, 2002 31.81 32.49 31.66 32.41 1,643,300 +0.60(+1.87%)
Nov 22, 2002 32.60 32.60 31.81 31.81 2,483,400 -0.79(-2.41%)
Nov 21, 2002 32.12 32.88 31.90 32.59 2,357,400 +0.87(+2.74%)
Nov 20, 2002 31.05 31.95 31.05 31.73 1,589,400 +0.68(+2.17%)
Nov 19, 2002 30.88 31.23 30.45 31.05 2,366,100 +0.26(+0.84%)
Nov 18, 2002 31.70 31.77 30.79 30.79 1,578,100 -0.72(-2.28%)
Nov 15, 2002 31.33 31.75 30.88 31.51 1,846,000 +0.19(+0.59%)
Nov 14, 2002 31.50 31.80 30.59 31.32 2,266,400 +0.30(+0.97%)
Nov 13, 2002 31.11 31.43 30.52 31.02 1,975,400 -0.09(-0.27%)
Nov 12, 2002 30.75 31.44 30.75 31.11 2,074,400 +0.66(+2.15%)
Nov 11, 2002 31.00 31.13 30.34 30.45 2,321,300 -1.05(-3.33%)
Nov 08, 2002 32.23 32.49 31.39 31.50 5,025,900 -0.44(-1.38%)
Nov 07, 2002 32.75 32.75 31.86 31.95 2,647,800 -0.97(-2.95%)
Nov 06, 2002 32.35 33.10 32.15 32.91 2,884,200 +1.05(+3.30%)
Nov 05, 2002 31.52 31.97 31.48 31.86 2,017,500 +0.51(+1.64%)
Nov 04, 2002 31.69 32.41 31.12 31.35 2,676,500 +0.18(+0.56%)
Nov 01, 2002 30.43 31.30 30.30 31.18 1,797,200 +0.34(+1.10%)
Oct 31, 2002 31.30 31.60 30.30 30.84 2,338,900 -0.49(-1.58%)
Oct 30, 2002 30.88 31.57 30.70 31.33 2,556,000 +0.70(+2.30%)
Oct 29, 2002 30.15 30.82 29.64 30.62 2,426,300 +0.65(+2.17%)
Oct 28, 2002 30.98 31.05 29.73 29.98 2,245,800 -1.00(-3.23%)
Oct 25, 2002 30.25 31.07 29.72 30.98 2,401,400 +0.73(+2.40%)
Oct 24, 2002 31.38 31.55 29.95 30.25 2,243,100 -0.65(-2.10%)
Oct 23, 2002 30.52 31.00 29.55 30.90 3,298,500 +0.25(+0.83%)
Oct 22, 2002 31.05 31.29 30.43 30.64 3,030,800 -1.16(-3.63%)
Oct 21, 2002 30.19 31.95 30.00 31.80 3,909,800 +1.44(+4.73%)
Oct 18, 2002 29.95 30.87 29.62 30.36 5,305,700 +0.36(+1.22%)
Oct 17, 2002 28.75 30.25 27.90 30.00 5,887,700 +2.68(+9.83%)
Oct 16, 2002 27.61 28.12 27.15 27.32 2,782,700 -0.30(-1.09%)
Oct 15, 2002 27.98 28.43 27.40 27.61 3,540,200 +0.79(+2.95%)
Oct 14, 2002 27.10 27.25 26.52 26.82 2,333,400 -0.71(-2.56%)
Oct 11, 2002 26.08 28.12 26.08 27.53 3,362,600 +1.46(+5.58%)
Oct 10, 2002 24.59 26.20 24.50 26.07 3,744,300 +1.48(+6.02%)
Oct 09, 2002 25.25 25.55 24.41 24.59 3,180,900 -1.05(-4.08%)
Oct 08, 2002 25.90 26.28 24.73 25.64 3,819,300 -0.04(-0.16%)
Oct 07, 2002 26.12 26.57 25.68 25.68 3,411,600 -0.56(-2.13%)
Oct 04, 2002 28.00 28.20 26.23 26.24 4,245,700 -1.48(-5.34%)
Oct 03, 2002 28.38 28.80 27.62 27.72 2,722,500 -0.38(-1.35%)
Oct 02, 2002 29.45 29.48 27.96 28.10 2,531,600 -1.43(-4.84%)
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.