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 (%)
May 31, 2018 125.78 125.92 124.23 124.82 3,417,406 -1.38(-1.09%)
May 30, 2018 125.42 126.65 125.26 126.20 2,782,584 +1.09(+0.87%)
May 29, 2018 126.17 126.58 124.59 125.11 2,776,034 -1.92(-1.51%)
May 25, 2018 127.03 127.03 127.03 0 -0.37(-0.29%)
May 24, 2018 127.30 127.85 126.60 127.40 1,835,266 -0.18(-0.14%)
May 23, 2018 126.84 127.73 126.09 127.58 4,008,642 -0.29(-0.23%)
May 22, 2018 128.26 129.03 127.64 127.87 3,962,689 -0.18(-0.14%)
May 21, 2018 125.97 128.33 125.97 128.05 4,701,149 +2.86(+2.28%)
May 18, 2018 124.59 125.41 124.17 125.19 2,310,080 +0.58(+0.47%)
May 17, 2018 124.49 125.02 123.80 124.61 3,329,664 -0.17(-0.14%)
May 16, 2018 125.03 125.08 124.11 124.78 3,688,912 +0.23(+0.18%)
May 15, 2018 124.31 124.75 123.46 124.55 3,383,446 -0.43(-0.34%)
May 14, 2018 124.39 125.64 124.29 124.98 4,420,398 +0.50(+0.40%)
May 11, 2018 123.93 124.91 123.53 124.48 2,717,467 +0.38(+0.31%)
May 10, 2018 123.46 124.29 123.00 124.10 2,338,407 +0.99(+0.80%)
May 09, 2018 122.47 123.21 121.81 123.11 3,551,825 +1.32(+1.08%)
May 08, 2018 121.00 121.83 120.68 121.79 3,062,611 +0.90(+0.74%)
May 07, 2018 119.77 121.47 119.67 120.89 2,892,158 +1.38(+1.15%)
May 04, 2018 117.43 120.15 116.66 119.51 6,544,606 +1.81(+1.54%)
May 03, 2018 117.52 118.54 115.40 117.70 5,074,102 -0.80(-0.68%)
May 02, 2018 118.96 119.80 118.18 118.50 3,058,374 -0.46(-0.39%)
May 01, 2018 120.00 120.26 117.04 118.96 4,146,233 -1.19(-0.99%)
Apr 30, 2018 122.53 122.78 120.15 120.15 4,442,043 -2.31(-1.89%)
Apr 27, 2018 122.29 122.75 121.01 122.46 2,901,055 -0.36(-0.29%)
Apr 26, 2018 121.50 124.24 120.82 122.82 3,586,039 +1.37(+1.13%)
Apr 25, 2018 122.25 123.00 119.37 121.45 4,720,864 -0.65(-0.53%)
Apr 24, 2018 126.50 127.31 120.80 122.10 8,151,226 -1.36(-1.10%)
Apr 23, 2018 123.12 123.51 122.50 123.46 3,280,156 +0.38(+0.31%)
Apr 20, 2018 124.87 124.87 122.50 123.08 5,376,886 -0.77(-0.62%)
Apr 19, 2018 124.71 125.57 123.15 123.85 4,824,141 -0.95(-0.76%)
Apr 18, 2018 125.42 125.44 124.17 124.80 4,129,247 +0.27(+0.22%)
Apr 17, 2018 124.72 125.95 124.15 124.53 4,203,379 +0.72(+0.58%)
Apr 16, 2018 123.90 124.03 122.84 123.81 3,507,415 +1.10(+0.90%)
Apr 13, 2018 123.79 124.00 121.85 122.71 3,469,139 -0.54(-0.44%)
Apr 12, 2018 123.04 123.86 122.79 123.25 3,232,024 +0.80(+0.65%)
Apr 11, 2018 122.27 123.30 121.89 122.45 2,620,858 -0.51(-0.41%)
Apr 10, 2018 124.04 124.32 122.33 122.96 4,258,028 +0.74(+0.61%)
Apr 09, 2018 123.85 124.39 122.10 122.22 3,555,440 -0.54(-0.44%)
Apr 06, 2018 124.58 125.74 122.21 122.76 4,454,247 -3.00(-2.39%)
Apr 05, 2018 126.45 126.60 124.96 125.76 4,078,788 -0.01(-0.01%)
Apr 04, 2018 121.12 125.89 120.66 125.77 7,261,124 +0.86(+0.69%)
Apr 03, 2018 123.59 125.04 122.67 124.91 3,804,500 +1.43(+1.16%)
Apr 02, 2018 125.65 126.01 121.21 123.48 6,596,490 -2.34(-1.86%)
Mar 29, 2018 125.82 125.82 125.82 0 +1.37(+1.10%)
Mar 28, 2018 125.92 126.03 123.98 124.45 3,122,109 -0.83(-0.66%)
Mar 27, 2018 126.86 128.18 124.36 125.28 9,011,430 -1.36(-1.07%)
Mar 26, 2018 123.94 126.87 123.44 126.64 11,529,895 +4.33(+3.54%)
Mar 23, 2018 124.19 125.13 122.14 122.31 3,862,878 -1.76(-1.42%)
Mar 22, 2018 126.06 126.94 123.92 124.07 4,981,818 -2.93(-2.31%)
Mar 21, 2018 127.13 128.50 126.36 127.00 3,487,937 -0.16(-0.13%)
Mar 20, 2018 127.25 128.67 126.82 127.16 2,814,835 -0.04(-0.03%)
Mar 19, 2018 128.00 128.94 126.13 127.20 3,819,575 -1.13(-0.88%)
Mar 16, 2018 129.22 129.84 127.78 128.33 7,241,796 -0.92(-0.71%)
Mar 15, 2018 130.16 130.57 127.89 129.25 3,007,419 -0.33(-0.25%)
Mar 14, 2018 130.50 130.53 128.39 129.58 3,243,598 -0.57(-0.44%)
Mar 13, 2018 132.48 132.51 129.52 130.15 3,860,542 -1.35(-1.03%)
Mar 12, 2018 134.70 134.70 131.10 131.50 3,636,662 -2.57(-1.92%)
Mar 09, 2018 131.81 134.19 131.51 134.07 4,172,024 +2.81(+2.14%)
Mar 08, 2018 131.75 132.09 129.63 131.26 3,922,846 +0.33(+0.25%)
Mar 07, 2018 131.27 129.71 130.93 2,969,128 -0.68(-0.52%)
Mar 06, 2018 132.20 132.37 130.32 131.61 3,039,158 -0.10(-0.08%)
Mar 05, 2018 129.32 132.38 128.02 131.71 4,764,280 +1.77(+1.36%)
Mar 02, 2018 129.22 130.30 128.30 129.94 5,831,135 -0.36(-0.28%)
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.