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 (%)
Mar 30, 2012 82.96 83.27 82.28 82.94 3,497,779 +0.62(+0.75%)
Mar 29, 2012 81.13 82.38 81.00 82.32 3,752,898 +0.80(+0.98%)
Mar 28, 2012 83.26 83.26 81.12 81.52 4,873,146 -1.59(-1.91%)
Mar 27, 2012 83.43 83.50 82.85 83.11 3,633,052 -0.39(-0.47%)
Mar 26, 2012 82.56 83.52 82.51 83.50 3,560,504 +1.70(+2.08%)
Mar 23, 2012 82.04 82.29 81.52 81.80 3,819,406 -0.27(-0.33%)
Mar 22, 2012 82.20 82.41 81.54 82.07 5,156,710 -0.65(-0.79%)
Mar 21, 2012 83.50 83.52 82.41 82.72 3,380,371 -0.54(-0.65%)
Mar 20, 2012 83.87 84.09 83.08 83.26 4,558,045 -1.36(-1.61%)
Mar 19, 2012 85.72 85.72 84.56 84.62 4,611,290 -0.86(-1.01%)
Mar 16, 2012 87.00 87.36 85.23 85.48 8,007,934 -1.41(-1.62%)
Mar 15, 2012 86.89 87.50 85.90 86.89 7,203,170 +0.08(+0.09%)
Mar 14, 2012 86.35 86.90 85.85 86.81 6,995,899 +0.24(+0.28%)
Mar 13, 2012 84.51 86.73 84.06 86.57 7,594,604 +2.58(+3.07%)
Mar 12, 2012 83.84 84.23 83.69 83.99 3,592,261 +0.44(+0.53%)
Mar 09, 2012 83.49 83.92 83.23 83.55 2,511,076 +0.02(+0.02%)
Mar 08, 2012 83.52 83.99 83.01 83.53 2,739,598 +0.96(+1.16%)
Mar 07, 2012 81.90 82.87 81.71 82.57 4,266,004 +1.18(+1.45%)
Mar 06, 2012 82.61 82.68 81.01 81.39 4,840,042 -1.90(-2.28%)
Mar 05, 2012 84.12 84.19 82.86 83.29 3,156,529 -1.25(-1.48%)
Mar 02, 2012 83.92 84.64 83.90 84.54 3,601,198 +0.38(+0.45%)
Mar 01, 2012 83.86 84.44 83.67 84.16 4,036,230 +0.29(+0.35%)
Feb 29, 2012 83.80 84.32 83.53 83.87 4,177,336 +0.40(+0.48%)
Feb 28, 2012 83.72 83.79 83.11 83.47 2,573,448 -0.16(-0.19%)
Feb 27, 2012 83.32 84.12 82.83 83.63 3,054,026 -0.34(-0.40%)
Feb 24, 2012 83.71 84.54 83.57 83.97 3,288,948 +0.48(+0.57%)
Feb 23, 2012 84.20 84.64 83.01 83.49 4,703,420 -0.46(-0.55%)
Feb 22, 2012 83.90 84.30 83.44 83.95 3,175,484 -0.01(-0.01%)
Feb 21, 2012 84.30 84.64 83.26 83.96 3,600,603 +0.18(+0.21%)
Feb 17, 2012 83.83 84.19 83.47 83.78 3,817,397 +0.56(+0.67%)
Feb 16, 2012 82.55 83.33 82.48 83.22 4,170,681 +0.62(+0.75%)
Feb 15, 2012 84.64 84.68 82.48 82.60 6,471,496 -2.04(-2.41%)
Feb 14, 2012 84.46 84.65 83.97 84.64 3,555,126 -0.24(-0.28%)
Feb 13, 2012 84.20 85.20 84.08 84.88 5,564,606 +1.38(+1.65%)
Feb 10, 2012 82.92 83.50 82.65 83.50 4,509,362 -0.28(-0.33%)
Feb 09, 2012 82.74 84.31 82.50 83.78 8,907,488 +2.04(+2.50%)
Feb 08, 2012 80.53 81.86 79.77 81.74 6,913,789 +1.46(+1.82%)
Feb 07, 2012 80.34 80.49 79.67 80.28 2,799,684 -0.29(-0.36%)
Feb 06, 2012 80.50 80.81 80.12 80.57 3,853,514 -0.48(-0.59%)
Feb 03, 2012 80.96 81.50 80.80 81.05 5,385,379 +1.03(+1.29%)
Feb 02, 2012 80.48 80.63 79.80 80.02 5,028,868 -0.20(-0.25%)
Feb 01, 2012 78.97 80.38 78.97 80.22 6,779,756 +1.87(+2.39%)
Jan 31, 2012 77.64 78.75 77.64 78.35 6,005,527 +0.74(+0.95%)
Jan 30, 2012 76.96 77.63 76.42 77.61 4,773,085 -0.01(-0.01%)
Jan 27, 2012 77.16 77.87 76.91 77.62 4,073,520 +0.21(+0.27%)
Jan 26, 2012 78.86 78.86 77.02 77.41 4,923,423 -0.24(-0.31%)
Jan 25, 2012 76.95 78.66 75.63 77.65 7,294,376 -0.13(-0.17%)
Jan 24, 2012 76.63 77.80 76.50 77.78 5,606,448 +0.92(+1.20%)
Jan 23, 2012 76.47 77.54 76.47 76.86 4,325,705 +0.17(+0.22%)
Jan 20, 2012 76.73 77.77 75.69 76.69 6,518,377 -0.50(-0.65%)
Jan 19, 2012 77.65 77.85 77.06 77.19 4,494,921 -0.41(-0.53%)
Jan 18, 2012 76.80 77.86 76.57 77.60 3,763,466 +0.56(+0.73%)
Jan 17, 2012 77.21 78.22 76.99 77.04 5,144,099 +0.96(+1.26%)
Jan 13, 2012 76.56 76.74 75.81 76.08 3,473,744 -1.16(-1.50%)
Jan 12, 2012 77.16 77.51 76.51 77.24 3,713,689 +0.54(+0.70%)
Jan 11, 2012 75.58 76.97 75.50 76.70 4,598,011 +0.67(+0.88%)
Jan 10, 2012 75.24 76.35 74.84 76.03 4,722,155 +1.93(+2.60%)
Jan 09, 2012 74.50 74.50 73.76 74.10 4,325,958 +0.20(+0.27%)
Jan 06, 2012 74.22 74.52 73.62 73.90 3,489,056 -0.43(-0.58%)
Jan 05, 2012 74.46 74.72 73.67 74.33 4,607,080 -0.72(-0.96%)
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.