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, 2012 80.51 82.25 80.28 82.01 3,653,030 +1.20(+1.48%)
Dec 28, 2012 81.52 81.82 80.68 80.81 2,212,410 -1.26(-1.54%)
Dec 27, 2012 82.16 82.45 81.13 82.07 2,953,334 -0.04(-0.05%)
Dec 26, 2012 82.34 82.44 81.60 82.11 2,179,787 -0.13(-0.16%)
Dec 24, 2012 82.59 82.80 82.13 82.24 1,213,433 -0.30(-0.36%)
Dec 21, 2012 82.37 82.87 81.40 82.54 7,169,710 -0.63(-0.76%)
Dec 20, 2012 83.11 83.64 82.67 83.17 4,136,133 +0.14(+0.17%)
Dec 19, 2012 82.22 83.57 81.90 83.03 7,464,854 +0.80(+0.97%)
Dec 18, 2012 80.10 82.46 79.90 82.23 6,035,772 +2.24(+2.80%)
Dec 17, 2012 80.13 80.26 79.50 79.99 5,786,117 +0.01(+0.01%)
Dec 14, 2012 79.98 80.75 79.83 79.98 4,672,504 -0.39(-0.49%)
Dec 13, 2012 81.22 81.38 80.19 80.37 4,064,587 -0.63(-0.78%)
Dec 12, 2012 81.78 81.91 80.65 81.00 3,674,233 -0.19(-0.23%)
Dec 11, 2012 81.45 81.66 80.95 81.19 3,744,990 +0.18(+0.22%)
Dec 10, 2012 80.99 81.33 80.81 81.01 2,841,115 +0.02(+0.02%)
Dec 07, 2012 81.04 81.36 80.28 80.99 3,774,808 +0.12(+0.15%)
Dec 06, 2012 80.30 80.90 79.93 80.87 3,156,667 +0.64(+0.80%)
Dec 05, 2012 80.34 80.75 79.34 80.23 4,158,716 +0.09(+0.11%)
Dec 04, 2012 79.97 80.72 79.55 80.14 3,912,094 +0.03(+0.04%)
Nov 30, 2012 79.96 80.36 79.62 80.11 7,835,948 +0.35(+0.44%)
Nov 29, 2012 79.86 80.20 79.11 79.76 4,208,562 -0.04(-0.05%)
Nov 28, 2012 78.50 80.00 78.37 79.80 4,268,848 +0.97(+1.23%)
Nov 27, 2012 78.44 79.00 77.90 78.83 5,260,862 +0.15(+0.19%)
Nov 26, 2012 77.77 78.76 77.77 78.68 2,940,319 +0.07(+0.09%)
Nov 23, 2012 77.82 78.66 77.61 78.61 1,426,206 +1.28(+1.66%)
Nov 21, 2012 76.81 77.84 76.46 77.33 2,911,411 +0.64(+0.83%)
Nov 20, 2012 76.22 76.81 75.92 76.69 2,818,371 +0.11(+0.14%)
Nov 19, 2012 76.08 76.73 75.60 76.58 3,814,820 +1.33(+1.77%)
Nov 16, 2012 74.97 75.69 74.47 75.25 4,284,428 +0.41(+0.55%)
Nov 15, 2012 74.87 75.33 74.55 74.84 3,625,495 +0.19(+0.25%)
Nov 14, 2012 76.79 76.80 74.44 74.65 4,274,313 -2.35(-3.05%)
Nov 13, 2012 76.38 77.79 76.26 77.00 3,731,332 +0.05(+0.06%)
Nov 12, 2012 76.17 77.19 75.76 76.95 3,057,122 +1.11(+1.46%)
Nov 09, 2012 76.01 76.60 75.64 75.84 3,855,044 -0.32(-0.42%)
Nov 08, 2012 77.44 77.70 76.15 76.16 3,399,708 -1.52(-1.96%)
Nov 07, 2012 79.16 79.16 76.91 77.68 5,179,488 -2.29(-2.86%)
Nov 06, 2012 78.32 80.26 77.90 79.97 4,598,067 +2.07(+2.66%)
Nov 05, 2012 78.00 78.33 77.71 77.90 3,514,976 -0.17(-0.22%)
Nov 02, 2012 79.29 79.90 78.03 78.07 4,894,560 -0.99(-1.25%)
Nov 01, 2012 78.46 80.39 78.12 79.06 6,020,584 +0.90(+1.15%)
Oct 31, 2012 79.18 79.18 77.85 78.16 4,094,801 -0.04(-0.05%)
Oct 26, 2012 77.45 78.20 78.20 78.20 4,323,600 +0.91(+1.18%)
Oct 25, 2012 78.24 78.60 77.02 77.29 4,529,253 -0.61(-0.78%)
Oct 24, 2012 77.60 78.31 76.79 77.90 5,717,047 +0.83(+1.08%)
Oct 23, 2012 76.51 78.50 76.35 77.07 6,584,981 -0.92(-1.18%)
Oct 19, 2012 78.82 79.14 77.64 77.99 4,107,452 -1.24(-1.57%)
Oct 18, 2012 78.33 79.36 78.05 79.23 3,316,973 +0.69(+0.88%)
Oct 17, 2012 77.73 78.77 77.52 78.54 3,610,816 +0.94(+1.21%)
Oct 16, 2012 76.68 77.71 76.40 77.60 2,895,833 +1.45(+1.90%)
Oct 15, 2012 76.13 76.55 75.88 76.15 2,854,477 +0.19(+0.25%)
Oct 12, 2012 76.00 76.33 75.69 75.96 4,291,277 -0.09(-0.12%)
Oct 11, 2012 76.52 77.15 76.04 76.05 4,408,053 +0.03(+0.04%)
Oct 10, 2012 77.20 77.39 75.85 76.02 4,991,334 -1.31(-1.69%)
Oct 09, 2012 78.21 78.49 77.33 77.33 4,118,281 -1.04(-1.33%)
Oct 08, 2012 78.19 78.53 77.78 78.37 1,961,076 -0.14(-0.18%)
Oct 05, 2012 79.10 79.27 78.18 78.51 2,721,962 -0.02(-0.03%)
Oct 04, 2012 78.93 79.23 78.44 78.53 2,933,048 -0.03(-0.04%)
Oct 03, 2012 78.57 78.76 77.93 78.56 3,673,141 +0.17(+0.22%)
Oct 02, 2012 78.58 78.99 77.98 78.39 2,960,224 +0.04(+0.05%)
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.