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 30, 2005 56.05 56.13 55.59 55.91 2,514,100 -0.42(-0.75%)
Dec 29, 2005 56.88 57.20 56.32 56.33 1,529,000 -0.54(-0.95%)
Dec 28, 2005 56.75 57.02 56.35 56.87 1,936,800 +0.12(+0.21%)
Dec 27, 2005 57.50 57.77 56.57 56.75 2,566,600 -0.53(-0.93%)
Dec 23, 2005 57.90 57.96 57.17 57.28 1,742,300 -0.57(-0.99%)
Dec 22, 2005 57.55 58.10 57.40 57.85 3,346,400 +0.47(+0.82%)
Dec 21, 2005 57.60 57.94 57.30 57.38 3,411,600 -0.04(-0.07%)
Dec 20, 2005 57.22 57.76 57.17 57.42 3,528,900 +0.28(+0.49%)
Dec 19, 2005 58.04 57.94 57.08 57.14 3,212,800 -0.89(-1.53%)
Dec 16, 2005 57.61 58.89 57.92 58.03 7,051,100 +0.43(+0.75%)
Dec 15, 2005 57.10 58.13 57.15 57.60 5,121,900 +0.51(+0.89%)
Dec 14, 2005 56.30 57.47 56.23 57.09 3,653,600 +0.91(+1.62%)
Dec 13, 2005 55.50 56.81 55.30 56.18 4,315,000 +0.63(+1.13%)
Dec 12, 2005 55.97 56.30 55.47 55.55 3,887,800 +0.13(+0.23%)
Dec 09, 2005 55.47 55.93 55.35 55.42 3,473,100 +0.12(+0.22%)
Dec 08, 2005 54.93 55.45 54.76 55.30 2,972,800 +0.50(+0.91%)
Dec 07, 2005 54.72 54.91 54.41 54.80 2,952,800 -0.17(-0.31%)
Dec 06, 2005 54.74 55.40 54.29 54.97 3,277,900 +0.45(+0.83%)
Dec 05, 2005 55.00 55.00 54.33 54.52 2,977,800 -0.47(-0.85%)
Dec 02, 2005 54.55 55.16 54.35 54.99 3,576,800 +0.77(+1.42%)
Dec 01, 2005 54.20 54.63 54.15 54.22 3,961,500 +0.38(+0.71%)
Nov 30, 2005 54.23 54.49 53.82 53.84 4,067,100 -0.34(-0.63%)
Nov 29, 2005 54.45 54.88 54.15 54.18 3,224,100 +0.10(+0.18%)
Nov 28, 2005 54.36 54.60 54.02 54.08 2,559,900 -0.23(-0.42%)
Nov 25, 2005 54.67 54.70 54.15 54.31 794,500 -0.09(-0.17%)
Nov 23, 2005 54.47 54.70 54.18 54.40 2,495,200 +0.03(+0.06%)
Nov 22, 2005 53.75 54.44 53.61 54.37 3,547,300 +0.57(+1.06%)
Nov 21, 2005 53.70 53.94 53.00 53.80 3,028,600 +0.26(+0.49%)
Nov 18, 2005 54.45 54.45 53.10 53.54 3,846,200 -0.21(-0.39%)
Nov 17, 2005 53.74 53.85 53.45 53.75 3,136,100 +0.18(+0.34%)
Nov 16, 2005 53.44 53.80 53.36 53.57 4,151,700 +0.16(+0.30%)
Nov 15, 2005 53.61 53.72 53.19 53.41 5,399,800 -0.14(-0.26%)
Nov 14, 2005 53.35 53.73 53.15 53.55 4,105,300 +0.10(+0.19%)
Nov 11, 2005 52.96 53.45 52.75 53.45 4,604,200 +0.57(+1.08%)
Nov 10, 2005 52.74 52.96 52.30 52.88 5,245,900 +0.34(+0.65%)
Nov 09, 2005 51.53 52.69 51.36 52.54 4,850,800 +1.01(+1.96%)
Nov 08, 2005 51.65 51.68 51.39 51.53 2,146,600 -0.11(-0.21%)
Nov 07, 2005 51.75 51.75 51.47 51.64 2,551,700 +0.01(+0.02%)
Nov 04, 2005 51.95 52.12 51.51 51.63 2,476,300 +0.12(+0.23%)
Nov 03, 2005 51.30 51.88 51.10 51.51 3,687,300 +0.63(+1.24%)
Nov 02, 2005 50.95 51.09 50.69 50.88 3,878,400 -0.02(-0.04%)
Nov 01, 2005 51.03 51.15 50.74 50.90 3,413,200 -0.38(-0.74%)
Oct 31, 2005 51.37 51.65 51.21 51.28 3,464,200 -0.10(-0.19%)
Oct 28, 2005 50.55 51.45 50.42 51.38 2,878,400 +0.97(+1.92%)
Oct 27, 2005 50.90 51.07 50.27 50.41 2,612,400 -0.49(-0.96%)
Oct 26, 2005 51.00 51.63 50.79 50.90 3,544,900 -0.33(-0.64%)
Oct 25, 2005 51.49 51.67 50.95 51.23 2,931,000 -0.37(-0.72%)
Oct 24, 2005 51.05 51.72 50.63 51.60 3,437,500 +0.69(+1.36%)
Oct 21, 2005 51.82 52.46 50.60 50.91 4,272,500 -0.91(-1.76%)
Oct 20, 2005 51.98 52.36 51.43 51.82 4,022,900 -0.06(-0.12%)
Oct 19, 2005 50.00 51.95 50.00 51.88 4,658,000 +1.93(+3.86%)
Oct 18, 2005 50.86 51.42 49.64 49.95 6,083,200 -1.16(-2.27%)
Oct 17, 2005 51.35 51.36 50.65 51.11 3,659,900 -0.52(-1.01%)
Oct 14, 2005 50.75 51.63 50.50 51.63 4,603,000 +1.14(+2.26%)
Oct 13, 2005 50.13 50.66 50.00 50.49 3,103,000 +0.36(+0.72%)
Oct 12, 2005 49.95 50.40 49.53 50.13 3,143,800 +0.22(+0.44%)
Oct 11, 2005 49.85 50.20 49.66 49.91 2,579,000 -0.09(-0.18%)
Oct 10, 2005 50.10 50.14 49.62 50.00 2,331,100 -0.15(-0.30%)
Oct 07, 2005 50.00 50.23 49.54 50.15 3,508,100 +0.36(+0.72%)
Oct 06, 2005 50.25 50.57 49.29 49.79 4,283,600 -0.23(-0.46%)
Oct 05, 2005 50.40 50.63 49.85 50.02 3,268,700 -0.41(-0.81%)
Oct 04, 2005 51.70 51.82 50.39 50.43 2,892,200 -1.27(-2.46%)
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.