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 (%)
Jun 29, 2012 73.94 75.57 73.91 75.53 5,113,560 +2.93(+4.04%)
Jun 28, 2012 73.48 73.59 71.86 72.60 4,821,785 -1.56(-2.10%)
Jun 27, 2012 73.98 74.28 73.76 74.16 2,701,270 +0.53(+0.72%)
Jun 26, 2012 73.81 74.00 72.82 73.63 3,457,546 -0.12(-0.16%)
Jun 25, 2012 74.70 74.70 73.56 73.75 2,792,096 -1.45(-1.93%)
Jun 22, 2012 75.15 75.48 74.81 75.20 5,061,808 +0.38(+0.51%)
Jun 21, 2012 76.56 77.05 74.74 74.82 4,143,546 -1.09(-1.44%)
Jun 20, 2012 76.36 76.72 75.45 75.91 3,438,293 -0.49(-0.64%)
Jun 19, 2012 75.59 77.00 75.59 76.40 4,259,091 +1.40(+1.87%)
Jun 18, 2012 74.30 75.25 74.01 75.00 3,211,478 +0.51(+0.68%)
Jun 15, 2012 74.23 74.50 73.62 74.49 6,684,165 +0.35(+0.47%)
Jun 14, 2012 73.59 74.73 73.53 74.14 7,832,276 +0.60(+0.82%)
Jun 13, 2012 74.35 74.45 72.96 73.54 8,232,783 -0.81(-1.09%)
Jun 12, 2012 73.63 74.60 73.63 74.35 6,598,637 -0.27(-0.36%)
Jun 11, 2012 76.18 76.38 74.51 74.62 2,377,310 -0.88(-1.17%)
Jun 08, 2012 75.16 75.74 74.90 75.50 2,959,335 +0.10(+0.13%)
Jun 07, 2012 74.93 76.09 74.69 75.40 5,744,610 +1.76(+2.39%)
Jun 06, 2012 71.53 73.66 71.49 73.64 4,198,441 +2.76(+3.89%)
Jun 05, 2012 70.95 71.37 70.71 70.88 4,445,478 -0.57(-0.80%)
Jun 04, 2012 71.92 72.07 70.80 71.45 4,188,892 -0.57(-0.79%)
Jun 01, 2012 72.71 73.28 71.78 72.02 4,863,307 -2.09(-2.82%)
May 31, 2012 74.25 74.77 73.75 74.11 4,019,295 +0.37(+0.50%)
May 30, 2012 74.33 74.56 73.63 73.74 3,538,505 -1.35(-1.80%)
May 29, 2012 73.76 75.13 73.45 75.09 5,761,050 +2.07(+2.83%)
May 25, 2012 73.29 73.84 72.78 73.02 2,528,576 -0.48(-0.65%)
May 24, 2012 74.17 74.21 72.60 73.50 3,436,576 -0.56(-0.76%)
May 23, 2012 73.35 74.24 72.44 74.06 4,226,184 +0.12(+0.16%)
May 22, 2012 74.14 74.80 73.59 73.94 4,970,397 +0.24(+0.33%)
May 21, 2012 72.59 73.75 72.37 73.70 3,913,042 +1.32(+1.82%)
May 18, 2012 73.56 73.60 72.14 72.38 5,762,759 -0.95(-1.30%)
May 17, 2012 74.66 74.68 73.28 73.33 4,219,489 -1.37(-1.83%)
May 16, 2012 76.13 76.22 74.61 74.70 4,408,982 -1.47(-1.93%)
May 15, 2012 75.84 77.05 75.61 76.17 3,978,920 +0.22(+0.29%)
May 14, 2012 76.34 76.60 75.65 75.95 4,389,319 -1.23(-1.59%)
May 11, 2012 76.86 78.02 76.72 77.18 2,362,783 -0.11(-0.14%)
May 10, 2012 77.46 77.92 77.08 77.29 2,856,302 +0.28(+0.36%)
May 09, 2012 77.53 77.91 76.76 77.01 4,998,188 -1.81(-2.30%)
May 08, 2012 78.52 79.00 77.69 78.82 3,029,902 -0.09(-0.11%)
May 07, 2012 78.89 79.42 78.82 78.91 2,824,687 -0.57(-0.72%)
May 04, 2012 80.66 80.72 79.29 79.48 2,524,963 -1.43(-1.77%)
May 03, 2012 81.45 81.66 80.54 80.91 2,307,982 -0.64(-0.78%)
May 02, 2012 81.18 81.67 80.84 81.55 2,222,531 +0.12(+0.15%)
May 01, 2012 81.50 82.24 80.67 81.43 2,424,603 -0.21(-0.26%)
Apr 30, 2012 81.98 82.46 81.33 81.64 2,480,247 -0.36(-0.44%)
Apr 27, 2012 81.63 82.10 81.46 82.00 2,513,000 +0.75(+0.92%)
Apr 26, 2012 79.87 81.36 79.53 81.25 3,088,972 +1.44(+1.80%)
Apr 25, 2012 80.64 81.08 79.34 79.81 4,127,351 -0.04(-0.05%)
Apr 24, 2012 80.23 80.75 79.26 79.85 3,732,625 +0.10(+0.13%)
Apr 23, 2012 80.10 80.25 79.39 79.75 4,871,716 -1.25(-1.54%)
Apr 20, 2012 80.61 81.54 80.61 81.00 3,620,955 +0.60(+0.75%)
Apr 19, 2012 81.09 81.58 80.00 80.40 2,660,508 -0.80(-0.99%)
Apr 18, 2012 80.96 81.45 80.85 81.20 2,604,002 -0.04(-0.05%)
Apr 17, 2012 80.37 81.60 80.11 81.24 3,021,535 +1.36(+1.70%)
Apr 16, 2012 80.13 80.96 79.61 79.88 3,183,234 +0.08(+0.10%)
Apr 13, 2012 80.56 80.93 79.74 79.80 3,252,141 -1.37(-1.69%)
Apr 12, 2012 79.60 81.46 79.59 81.17 2,742,808 +1.54(+1.93%)
Apr 11, 2012 79.44 80.03 79.16 79.63 3,710,328 +1.15(+1.47%)
Apr 10, 2012 79.81 80.07 78.35 78.48 5,025,087 -1.75(-2.18%)
Apr 09, 2012 80.82 80.82 79.96 80.23 3,201,475 -1.37(-1.68%)
Apr 05, 2012 81.55 82.16 81.38 81.60 2,483,011 -0.32(-0.39%)
Apr 04, 2012 81.74 82.09 81.41 81.92 2,970,392 -0.28(-0.34%)
Apr 03, 2012 82.63 83.11 81.77 82.20 3,265,021 -0.53(-0.64%)
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.