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 (%)
Aug 31, 2017 119.63 120.19 118.81 119.72 3,979,041 +0.12(+0.10%)
Aug 30, 2017 118.95 119.86 118.31 119.60 5,214,285 +0.90(+0.76%)
Aug 29, 2017 115.06 118.74 114.44 118.70 5,572,531 +3.37(+2.92%)
Aug 28, 2017 115.29 115.78 115.19 115.33 3,479,864 +0.26(+0.23%)
Aug 25, 2017 115.78 116.09 115.02 115.07 2,246,101 -0.23(-0.20%)
Aug 24, 2017 117.21 117.21 114.95 115.30 4,331,020 -1.73(-1.48%)
Aug 23, 2017 115.41 118.87 114.93 117.03 6,203,364 +1.34(+1.16%)
Aug 22, 2017 115.58 115.83 115.03 115.69 2,406,466 +0.41(+0.36%)
Aug 21, 2017 115.62 115.70 114.68 115.28 1,913,168 -0.20(-0.17%)
Aug 18, 2017 116.04 116.27 115.35 115.48 2,760,448 -0.62(-0.53%)
Aug 17, 2017 117.78 117.78 116.08 116.10 2,721,933 -1.90(-1.61%)
Aug 16, 2017 115.92 118.10 115.82 118.00 3,452,396 +2.04(+1.76%)
Aug 15, 2017 117.12 117.12 115.71 115.96 2,285,052 -1.19(-1.02%)
Aug 14, 2017 117.30 117.55 116.94 117.15 1,856,033 +0.26(+0.22%)
Aug 11, 2017 117.00 117.76 116.35 116.89 2,090,943 +0.13(+0.11%)
Aug 10, 2017 117.28 116.09 116.76 3,158,445 -0.44(-0.38%)
Aug 09, 2017 118.57 118.75 117.03 117.20 3,183,378 -0.99(-0.84%)
Aug 08, 2017 118.45 118.99 118.01 118.19 2,766,844 -0.33(-0.28%)
Aug 07, 2017 119.31 119.75 117.86 118.52 4,975,676 -2.97(-2.44%)
Aug 04, 2017 121.22 121.66 120.65 121.49 1,803,647 +0.39(+0.32%)
Aug 03, 2017 120.38 121.11 119.86 121.10 2,031,171 +0.75(+0.62%)
Aug 02, 2017 118.80 120.39 118.66 120.35 2,339,443 +1.47(+1.24%)
Aug 01, 2017 119.00 119.25 118.36 118.88 1,552,745 +0.31(+0.26%)
Jul 31, 2017 119.16 119.34 118.44 118.57 2,172,277 -0.30(-0.25%)
Jul 28, 2017 118.79 119.45 118.29 118.87 2,150,812 +0.18(+0.15%)
Jul 27, 2017 119.37 119.42 117.85 118.69 4,257,311 -0.85(-0.71%)
Jul 26, 2017 120.42 120.57 119.29 119.54 2,993,911 -0.88(-0.73%)
Jul 25, 2017 121.90 122.00 119.99 120.42 4,801,375 -2.71(-2.20%)
Jul 24, 2017 123.49 123.75 122.85 123.13 3,678,887 -0.36(-0.29%)
Jul 21, 2017 122.29 123.50 121.86 123.49 2,472,453 +1.04(+0.85%)
Jul 20, 2017 123.26 122.34 122.45 1,831,404 -0.63(-0.51%)
Jul 19, 2017 123.05 123.23 122.55 123.08 1,710,969 +0.45(+0.37%)
Jul 18, 2017 122.82 122.91 121.93 122.63 1,881,837 -0.48(-0.39%)
Jul 17, 2017 123.73 123.73 122.99 123.11 1,842,384 -0.30(-0.24%)
Jul 14, 2017 123.44 123.64 122.79 123.41 1,779,510 +0.34(+0.28%)
Jul 13, 2017 123.67 123.73 122.83 123.07 2,687,848 -0.64(-0.52%)
Jul 12, 2017 124.02 124.79 123.66 123.71 2,376,885 +0.17(+0.14%)
Jul 11, 2017 123.16 123.68 122.36 123.54 1,953,382 +0.48(+0.39%)
Jul 10, 2017 122.73 123.74 122.34 123.06 2,053,102 +0.45(+0.37%)
Jul 07, 2017 122.28 122.90 122.04 122.61 1,762,923 +0.72(+0.59%)
Jul 06, 2017 122.56 123.00 121.88 121.89 3,058,197 -0.90(-0.73%)
Jul 05, 2017 122.37 123.01 122.17 122.79 1,737,984 +0.71(+0.58%)
Jul 03, 2017 122.61 123.15 122.06 122.08 1,156,229 -0.03(-0.02%)
Jun 30, 2017 122.01 122.64 121.62 122.11 2,410,162 +0.46(+0.38%)
Jun 29, 2017 122.42 122.46 120.62 121.65 2,358,596 -0.85(-0.69%)
Jun 28, 2017 122.07 122.60 121.69 122.50 1,801,211 +0.91(+0.75%)
Jun 27, 2017 121.92 122.14 121.51 121.59 1,703,582 -0.28(-0.23%)
Jun 26, 2017 122.41 123.09 121.81 121.87 1,644,762 -0.35(-0.29%)
Jun 23, 2017 122.01 122.44 121.49 122.22 3,851,062 +0.05(+0.04%)
Jun 22, 2017 121.83 122.96 121.82 122.17 3,016,460 +0.42(+0.34%)
Jun 21, 2017 121.97 122.20 121.49 121.75 2,732,377 +0.24(+0.20%)
Jun 20, 2017 121.56 122.52 121.47 121.51 2,683,438 -0.34(-0.28%)
Jun 19, 2017 121.23 122.26 121.00 121.85 3,393,900 +1.42(+1.18%)
Jun 16, 2017 121.11 121.72 120.26 120.43 4,540,870 -0.32(-0.27%)
Jun 15, 2017 119.83 120.92 119.79 120.75 1,947,559 +0.74(+0.62%)
Jun 14, 2017 120.06 120.41 119.60 120.01 1,769,808 -0.05(-0.04%)
Jun 13, 2017 119.93 120.16 119.59 120.06 2,357,026 +0.18(+0.15%)
Jun 12, 2017 120.25 120.55 119.35 119.88 3,064,407 -0.76(-0.63%)
Jun 09, 2017 120.17 120.82 119.81 120.64 2,129,820 +0.70(+0.58%)
Jun 08, 2017 120.51 119.08 119.94 3,548,655 +0.16(+0.13%)
Jun 07, 2017 120.63 120.67 119.37 119.78 1,796,229 -0.34(-0.28%)
Jun 06, 2017 120.37 120.83 119.66 120.12 2,987,400 -0.86(-0.71%)
Jun 05, 2017 122.27 122.35 120.93 120.98 3,202,705 -1.14(-0.93%)
Jun 02, 2017 122.07 122.85 121.71 122.12 2,398,087 +0.33(+0.27%)
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.