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 (%)
Sep 30, 2010 71.23 72.94 71.00 71.23 5,015,123 -0.26(-0.36%)
Sep 29, 2010 71.30 71.78 71.17 71.49 3,500 -0.11(-0.15%)
Sep 28, 2010 71.15 71.80 70.04 71.60 7,100 +0.69(+0.97%)
Sep 27, 2010 71.34 71.46 70.85 70.91 3,726,622 -0.59(-0.83%)
Sep 24, 2010 70.44 71.68 70.44 71.50 2,991,096 +1.70(+2.44%)
Sep 23, 2010 69.80 70.57 69.62 69.80 706 -0.78(-1.11%)
Sep 22, 2010 70.43 71.21 70.43 70.58 3,057,085 -0.02(-0.03%)
Sep 21, 2010 70.53 71.22 70.28 70.60 13,044 +0.23(+0.33%)
Sep 20, 2010 69.70 70.62 69.25 70.37 2,978,666 +0.84(+1.21%)
Sep 17, 2010 69.53 69.63 68.56 69.53 5,201,211 +1.26(+1.85%)
Sep 15, 2010 68.70 68.70 68.05 68.27 3,692,647 -0.45(-0.65%)
Sep 14, 2010 68.72 69.31 68.36 68.72 500 -0.07(-0.10%)
Sep 13, 2010 69.33 69.80 68.28 68.79 4,476,920 -0.10(-0.15%)
Sep 10, 2010 68.90 69.15 68.48 68.89 3,026,373 +0.27(+0.39%)
Sep 09, 2010 69.35 69.45 68.25 68.62 2,686,756 +0.15(+0.22%)
Sep 08, 2010 68.06 68.94 68.03 68.47 4,504 +0.49(+0.72%)
Sep 07, 2010 68.01 68.41 67.67 67.98 13,773 -0.28(-0.41%)
Sep 03, 2010 68.03 68.56 67.48 68.26 4,315,904 +0.82(+1.22%)
Sep 02, 2010 67.11 67.44 66.91 67.44 322 +0.07(+0.10%)
Sep 01, 2010 66.03 67.58 65.68 67.37 5,189,174 +2.24(+3.44%)
Aug 31, 2010 65.07 65.73 64.67 65.13 32,241 -0.33(-0.50%)
Aug 30, 2010 66.47 66.47 65.39 65.46 3,356,486 -1.11(-1.67%)
Aug 27, 2010 65.71 66.68 64.99 66.57 5,074,526 +1.16(+1.77%)
Aug 26, 2010 65.41 65.83 64.95 65.41 27,379 +0.15(+0.23%)
Aug 25, 2010 65.14 65.75 64.57 65.26 3,762 -0.40(-0.61%)
Aug 24, 2010 66.33 66.57 65.39 65.66 65,878 -1.56(-2.32%)
Aug 23, 2010 68.54 68.97 67.21 67.22 3,954,942 -0.90(-1.32%)
Aug 20, 2010 67.55 68.70 67.41 68.12 3,822,360 -0.39(-0.57%)
Aug 19, 2010 69.62 70.14 68.02 68.51 28,073 -1.42(-2.03%)
Aug 18, 2010 70.34 70.60 69.29 69.93 800 -0.58(-0.82%)
Aug 17, 2010 70.85 71.33 69.91 70.51 15,146 +0.16(+0.23%)
Aug 16, 2010 70.20 70.78 69.50 70.35 2,594,821 -0.35(-0.50%)
Aug 13, 2010 70.70 70.98 70.13 70.70 2,472,935 +0.12(+0.17%)
Aug 12, 2010 70.35 70.94 70.29 70.58 2,869,292 -0.69(-0.97%)
Aug 11, 2010 72.16 72.33 70.77 71.27 4,838,821 -1.41(-1.94%)
Aug 10, 2010 72.82 73.81 71.93 72.68 400 -0.67(-0.91%)
Aug 09, 2010 73.34 73.60 72.89 73.35 2,666,332 +0.62(+0.85%)
Aug 06, 2010 72.73 73.20 71.68 72.73 3,213,541 -0.47(-0.64%)
Aug 05, 2010 72.38 73.35 72.11 73.20 3,066,070 +0.53(+0.73%)
Aug 04, 2010 72.21 72.94 72.06 72.67 6,300 +0.64(+0.89%)
Aug 03, 2010 72.25 72.78 71.98 72.03 4,500 -0.58(-0.80%)
Aug 02, 2010 72.04 72.85 71.77 72.61 3,771,324 +1.51(+2.12%)
Jul 30, 2010 71.10 71.50 69.79 71.10 4,726,336 +0.21(+0.29%)
Jul 29, 2010 71.48 72.00 70.50 70.89 5,163,334 -0.20(-0.28%)
Jul 28, 2010 71.09 71.47 70.78 71.09 745 +0.00(+0.00%)
Jul 27, 2010 71.09 71.97 70.75 71.09 2,996 -0.50(-0.70%)
Jul 26, 2010 70.62 71.79 70.35 71.59 4,541,178 +0.69(+0.97%)
Jul 23, 2010 69.48 71.14 69.16 70.90 4,668,040 +1.37(+1.97%)
Jul 22, 2010 68.01 69.91 68.01 69.53 20,289 +2.50(+3.73%)
Jul 21, 2010 67.67 68.73 66.53 67.03 6,598,745 -0.51(-0.76%)
Jul 20, 2010 67.54 67.74 65.75 67.54 5,256,354 +1.15(+1.73%)
Jul 19, 2010 66.42 66.90 66.12 66.39 4,731,681 +0.36(+0.55%)
Jul 16, 2010 66.03 68.02 65.88 66.03 4,498,616 -1.57(-2.32%)
Jul 15, 2010 67.96 68.36 67.17 67.60 4,342,053 -0.41(-0.60%)
Jul 14, 2010 67.63 68.34 67.38 68.01 1,600 +0.25(+0.37%)
Jul 13, 2010 67.76 68.32 67.18 67.76 32,483 +1.08(+1.62%)
Jul 12, 2010 67.18 67.59 66.27 66.68 3,787,152 -0.83(-1.23%)
Jul 09, 2010 67.51 67.70 66.88 67.51 2,919,556 +0.28(+0.42%)
Jul 08, 2010 67.07 67.24 66.29 67.23 6,312 +0.68(+1.02%)
Jul 07, 2010 64.60 66.59 64.56 66.55 5,255,661 +1.96(+3.03%)
Jul 06, 2010 64.81 65.22 63.91 64.59 2,851 +0.30(+0.47%)
Jul 02, 2010 64.29 64.93 63.84 64.29 3,988,754 -0.10(-0.16%)
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.