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 30, 2015 112.24 112.48 110.62 110.93 5,910,598 -0.60(-0.54%)
Jun 29, 2015 112.74 113.03 111.45 111.53 4,160,407 -1.99(-1.75%)
Jun 26, 2015 113.47 113.99 113.05 113.52 3,667,704 +0.22(+0.19%)
Jun 25, 2015 114.24 114.65 113.30 113.30 3,786,178 -0.67(-0.59%)
Jun 24, 2015 114.70 114.83 113.82 113.97 4,271,194 -1.26(-1.09%)
Jun 23, 2015 115.17 115.52 114.92 115.23 3,632,782 -0.05(-0.04%)
Jun 22, 2015 115.40 115.78 114.96 115.28 2,971,121 +0.39(+0.34%)
Jun 19, 2015 115.60 116.15 114.89 114.89 4,210,245 -1.01(-0.87%)
Jun 18, 2015 114.29 116.56 114.29 115.90 3,753,626 +0.83(+0.72%)
Jun 17, 2015 115.28 115.48 113.98 115.07 3,799,425 +0.13(+0.11%)
Jun 16, 2015 114.51 115.38 114.32 114.94 4,936,232 +0.33(+0.29%)
Jun 15, 2015 115.21 115.50 114.43 114.61 5,971,736 -2.99(-2.54%)
Jun 12, 2015 117.46 118.03 117.02 117.60 2,345,293 -0.72(-0.61%)
Jun 11, 2015 117.99 118.40 117.43 118.32 2,707,484 +0.82(+0.70%)
Jun 10, 2015 117.50 118.00 116.91 117.50 3,145,776 +1.20(+1.03%)
Jun 09, 2015 116.51 117.25 116.02 116.30 2,499,361 +0.12(+0.10%)
Jun 08, 2015 116.54 117.36 116.11 116.18 3,237,071 -0.82(-0.70%)
Jun 05, 2015 116.59 117.17 116.18 117.00 2,667,353 -0.14(-0.12%)
Jun 04, 2015 117.83 118.42 116.79 117.14 3,581,637 -1.37(-1.16%)
Jun 03, 2015 118.03 119.12 117.65 118.51 3,129,869 +1.17(+1.00%)
Jun 02, 2015 116.73 118.05 116.24 117.34 3,503,334 +0.34(+0.29%)
Jun 01, 2015 117.23 117.63 116.46 117.00 2,341,643 -0.17(-0.15%)
May 29, 2015 117.51 117.61 116.43 117.17 5,061,360 -0.52(-0.44%)
May 28, 2015 117.27 118.00 117.27 117.69 2,904,413 +0.05(+0.04%)
May 27, 2015 117.40 117.88 116.68 117.64 3,365,087 +0.77(+0.66%)
May 26, 2015 118.55 118.62 116.41 116.87 3,434,629 -1.75(-1.48%)
May 22, 2015 119.00 118.62 118.62 118.62 2,389,600 -0.50(-0.42%)
May 21, 2015 118.81 119.66 118.70 119.12 2,121,214 +0.25(+0.21%)
May 20, 2015 119.66 119.66 118.60 118.87 2,432,506 -0.20(-0.17%)
May 19, 2015 118.60 119.45 118.51 119.07 2,808,359 +0.56(+0.47%)
May 18, 2015 118.53 119.12 118.40 118.51 2,434,881 +0.02(+0.02%)
May 15, 2015 119.08 119.39 117.92 118.49 2,964,693 -0.65(-0.55%)
May 14, 2015 117.82 119.37 117.82 119.14 2,728,783 +1.77(+1.51%)
May 13, 2015 116.97 118.00 116.86 117.37 3,039,359 +0.01(+0.01%)
May 12, 2015 117.05 117.83 116.02 117.36 2,804,104 -0.34(-0.29%)
May 11, 2015 117.44 118.39 117.44 117.70 3,023,814 -0.73(-0.62%)
May 08, 2015 117.71 118.84 117.31 118.43 3,707,837 +2.39(+2.06%)
May 07, 2015 115.13 116.56 114.59 116.04 3,155,721 +0.96(+0.83%)
May 06, 2015 116.56 116.56 114.34 115.08 3,690,253 +0.01(+0.01%)
May 05, 2015 116.01 116.88 114.71 115.07 3,028,194 -1.38(-1.19%)
May 04, 2015 115.78 117.14 115.70 116.45 3,923,990 +1.01(+0.87%)
May 01, 2015 114.59 115.72 114.51 115.44 2,781,683 +1.69(+1.49%)
Apr 30, 2015 114.93 115.63 113.29 113.75 3,899,183 -1.63(-1.41%)
Apr 29, 2015 115.58 116.23 115.17 115.38 2,893,819 -0.70(-0.60%)
Apr 28, 2015 115.20 116.24 114.95 116.08 2,746,660 +0.34(+0.29%)
Apr 27, 2015 116.66 116.87 115.70 115.74 3,920,342 -0.42(-0.36%)
Apr 24, 2015 117.44 117.70 116.06 116.16 3,523,148 -1.10(-0.94%)
Apr 23, 2015 116.42 117.90 116.03 117.26 2,632,790 +0.30(+0.26%)
Apr 22, 2015 116.99 117.39 115.73 116.96 2,792,901 +0.01(+0.01%)
Apr 21, 2015 118.73 119.00 116.11 116.95 4,584,964 +0.44(+0.38%)
Apr 20, 2015 116.02 117.17 115.89 116.51 4,004,440 +1.40(+1.22%)
Apr 17, 2015 116.31 116.52 114.86 115.11 4,318,546 -2.37(-2.02%)
Apr 16, 2015 117.35 118.31 116.92 117.48 2,905,076 -0.39(-0.33%)
Apr 15, 2015 118.08 118.78 117.52 117.87 2,774,671 +0.18(+0.15%)
Apr 14, 2015 117.05 118.11 116.58 117.69 2,606,397 +0.28(+0.24%)
Apr 13, 2015 117.97 118.62 117.24 117.41 3,030,384 -1.05(-0.89%)
Apr 10, 2015 118.14 118.94 117.43 118.46 2,254,656 +0.58(+0.49%)
Apr 09, 2015 117.70 118.74 117.18 117.88 2,088,375 +0.04(+0.03%)
Apr 08, 2015 117.71 118.65 117.06 117.84 2,484,096 +0.35(+0.30%)
Apr 07, 2015 117.76 118.55 117.45 117.49 2,269,068 -0.37(-0.31%)
Apr 06, 2015 115.93 118.71 115.93 117.86 2,857,265 +0.73(+0.62%)
Apr 02, 2015 116.59 117.13 117.13 117.13 4,227,300 +1.21(+1.04%)
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.