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, 2008 53.15 54.08 53.04 53.60 4,630,430 +0.56(+1.06%)
Dec 30, 2008 51.78 53.14 51.43 53.04 4,828,724 +1.71(+3.33%)
Dec 29, 2008 50.92 51.33 50.38 51.33 3,911,296 +0.20(+0.39%)
Dec 26, 2008 51.22 51.52 50.61 51.13 1,981,963 -0.02(-0.04%)
Dec 24, 2008 50.79 51.40 50.45 51.15 1,416,493 +0.53(+1.05%)
Dec 23, 2008 52.00 52.36 50.39 50.62 5,871,941 -1.12(-2.16%)
Dec 22, 2008 50.65 51.91 49.95 51.74 7,898,453 +0.37(+0.72%)
Dec 19, 2008 52.20 52.37 50.30 51.37 12,120,115 +0.56(+1.10%)
Dec 18, 2008 50.78 51.72 50.53 50.81 7,941,765 +0.21(+0.42%)
Dec 17, 2008 50.90 51.47 50.22 50.60 6,487,767 -1.07(-2.07%)
Dec 16, 2008 50.65 51.82 49.08 51.67 9,017,691 +2.04(+4.11%)
Dec 15, 2008 49.49 50.10 48.87 49.63 7,989,002 +0.81(+1.66%)
Dec 12, 2008 45.81 48.95 45.52 48.82 9,972,782 +1.74(+3.70%)
Dec 11, 2008 47.18 48.64 46.65 47.08 6,737,094 -0.93(-1.94%)
Dec 10, 2008 48.45 48.97 47.21 48.01 7,186,435 +0.04(+0.08%)
Dec 09, 2008 48.43 48.78 47.16 47.97 9,758,685 -0.68(-1.40%)
Dec 08, 2008 50.11 50.50 48.53 48.65 9,985,684 -0.36(-0.73%)
Dec 05, 2008 46.66 49.40 45.82 49.01 9,426,610 +1.85(+3.92%)
Dec 04, 2008 46.74 48.20 46.42 47.16 9,719,205 -0.16(-0.34%)
Dec 03, 2008 45.47 47.51 45.20 47.32 7,980,914 +1.26(+2.74%)
Dec 02, 2008 46.43 46.60 45.05 46.06 9,453,238 +0.44(+0.96%)
Dec 01, 2008 47.93 47.93 45.45 45.62 9,254,006 -2.91(-6.00%)
Nov 28, 2008 47.56 48.70 47.56 48.53 3,976,194 +0.80(+1.68%)
Nov 26, 2008 46.19 47.77 45.70 47.73 8,616,248 +0.60(+1.27%)
Nov 25, 2008 50.00 50.00 46.59 47.13 12,945,211 -1.98(-4.03%)
Nov 24, 2008 47.17 49.87 46.13 49.11 9,997,315 +2.44(+5.23%)
Nov 21, 2008 43.78 47.03 41.76 46.67 15,812,599 +3.45(+7.98%)
Nov 20, 2008 45.30 46.39 42.76 43.22 16,485,268 -2.77(-6.02%)
Nov 19, 2008 49.14 49.55 45.86 45.99 9,944,272 -3.33(-6.75%)
Nov 18, 2008 47.65 49.50 47.20 49.32 9,062,024 +1.17(+2.43%)
Nov 17, 2008 49.61 50.54 48.01 48.15 8,031,023 -2.08(-4.14%)
Nov 14, 2008 51.29 53.56 49.74 50.23 0 -2.05(-3.92%)
Nov 13, 2008 49.80 52.45 46.57 52.28 11,826,431 +3.27(+6.67%)
Nov 12, 2008 50.80 50.85 48.93 49.01 6,928,515 -2.79(-5.39%)
Nov 11, 2008 51.40 53.00 50.00 51.80 6,738,053 -0.39(-0.75%)
Nov 10, 2008 53.02 54.24 51.41 52.19 6,871,324 +0.38(+0.73%)
Nov 07, 2008 50.92 51.96 50.15 51.81 6,065,678 +1.20(+2.37%)
Nov 06, 2008 53.18 54.20 50.23 50.61 8,765,173 -3.06(-5.70%)
Nov 05, 2008 56.46 56.94 53.50 53.67 8,106,956 -3.58(-6.25%)
Nov 04, 2008 56.00 57.64 55.39 57.25 8,037,682 +3.00(+5.53%)
Nov 03, 2008 54.96 55.70 54.09 54.25 4,123,599 -0.71(-1.29%)
Oct 31, 2008 54.00 55.62 52.50 54.96 7,419,992 +1.39(+2.59%)
Oct 30, 2008 53.96 54.84 51.74 53.57 8,066,888 +1.49(+2.86%)
Oct 29, 2008 51.80 54.00 50.90 52.08 11,542,626 +0.79(+1.54%)
Oct 28, 2008 46.25 51.46 45.67 51.29 11,088,764 +6.11(+13.52%)
Oct 27, 2008 46.68 47.78 45.00 45.18 8,292,546 -2.13(-4.50%)
Oct 24, 2008 45.18 48.91 45.04 47.31 9,156,024 -1.38(-2.83%)
Oct 23, 2008 48.96 49.96 46.07 48.69 12,022,337 +0.09(+0.19%)
Oct 22, 2008 49.83 50.66 47.51 48.60 9,802,683 -2.35(-4.61%)
Oct 21, 2008 51.20 52.29 50.41 50.95 7,271,010 -1.28(-2.45%)
Oct 20, 2008 51.35 52.29 49.25 52.23 10,999,636 +1.52(+3.00%)
Oct 17, 2008 52.73 53.51 50.34 50.71 11,428,072 -2.17(-4.10%)
Oct 16, 2008 49.70 53.47 47.63 52.88 16,098,697 +3.63(+7.37%)
Oct 15, 2008 51.39 54.29 48.82 49.25 14,549,536 -3.28(-6.24%)
Oct 14, 2008 57.63 57.63 51.61 52.53 15,726,451 -1.60(-2.96%)
Oct 13, 2008 49.30 54.19 48.94 54.13 13,733,940 +6.50(+13.65%)
Oct 10, 2008 45.01 50.63 43.28 47.63 20,988,746 +1.30(+2.81%)
Oct 09, 2008 50.74 50.95 46.33 46.33 11,778,857 -3.35(-6.74%)
Oct 08, 2008 48.80 51.99 48.66 49.68 13,758,497 -0.44(-0.88%)
Oct 07, 2008 52.54 53.99 50.03 50.12 10,923,963 -2.53(-4.81%)
Oct 06, 2008 53.88 54.48 50.31 52.65 12,763,936 -2.21(-4.03%)
Oct 03, 2008 56.36 57.10 54.79 54.86 0 -0.12(-0.22%)
Oct 02, 2008 58.45 58.89 54.89 54.98 10,462,744 -4.14(-7.00%)
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.