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 (%)
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%)
Mar 01, 2018 135.20 135.70 129.78 130.30 6,330,422 -4.44(-3.30%)
Feb 28, 2018 134.12 138.49 134.00 134.74 9,229,664 +0.83(+0.62%)
Feb 27, 2018 135.64 136.24 133.88 133.91 4,309,880 -1.56(-1.15%)
Feb 26, 2018 133.82 135.64 133.76 135.47 4,750,354 +2.32(+1.74%)
Feb 23, 2018 134.58 134.92 131.38 133.15 4,604,590 -0.43(-0.32%)
Feb 22, 2018 133.58 8,072,814 +4.32(+3.34%)
Feb 21, 2018 126.73 131.21 126.48 129.26 7,765,742 +2.80(+2.21%)
Feb 20, 2018 128.75 129.27 125.88 126.46 4,634,865 -2.80(-2.17%)
Feb 16, 2018 129.26 129.26 129.26 0 -0.74(-0.57%)
Feb 15, 2018 127.99 130.04 127.99 130.00 4,556,591 +3.30(+2.60%)
Feb 14, 2018 124.98 126.80 123.95 126.70 6,949,133 +0.93(+0.74%)
Feb 13, 2018 126.36 126.96 124.97 125.77 5,048,894 -1.61(-1.26%)
Feb 12, 2018 123.07 128.52 123.00 127.38 9,548,320 +2.35(+1.88%)
Feb 09, 2018 129.15 130.04 122.21 125.03 12,116,595 -2.45(-1.92%)
Feb 08, 2018 131.85 132.36 127.37 127.48 7,304,675 -4.49(-3.40%)
Feb 07, 2018 129.39 133.34 129.18 131.97 7,872,741 +2.16(+1.66%)
Feb 06, 2018 124.16 129.81 123.25 129.81 8,668,724 +1.35(+1.05%)
Feb 05, 2018 133.48 133.96 125.90 128.46 6,828,268 -6.15(-4.57%)
Feb 02, 2018 137.44 137.94 134.40 134.61 4,684,662 -3.71(-2.68%)
Feb 01, 2018 136.99 139.00 136.56 138.32 4,200,215 +0.31(+0.22%)
Jan 31, 2018 137.12 138.32 136.55 138.01 5,909,148 +1.51(+1.11%)
Jan 30, 2018 136.00 137.04 135.31 136.50 3,571,821 -0.17(-0.12%)
Jan 29, 2018 138.05 139.24 136.51 136.67 3,480,074 -1.31(-0.95%)
Jan 26, 2018 138.17 138.50 136.68 137.98 3,203,557 +0.23(+0.17%)
Jan 25, 2018 136.83 138.29 136.01 137.75 4,541,727 +2.07(+1.53%)
Jan 24, 2018 135.02 138.38 134.02 135.68 5,539,319 -0.35(-0.26%)
Jan 23, 2018 135.82 136.48 134.50 136.03 5,724,597 +0.82(+0.61%)
Jan 22, 2018 134.97 135.47 133.60 135.21 4,100,685 -0.69(-0.51%)
Jan 19, 2018 135.06 135.90 134.49 135.90 3,235,284 +1.29(+0.96%)
Jan 18, 2018 134.55 135.66 134.36 134.61 3,208,587 +0.19(+0.14%)
Jan 17, 2018 134.66 134.95 132.95 134.42 3,913,818 +0.45(+0.34%)
Jan 16, 2018 137.73 137.73 133.87 133.97 5,170,554 -2.61(-1.91%)
Jan 12, 2018 136.58 136.58 136.58 0 +1.59(+1.18%)
Jan 11, 2018 134.75 136.26 134.75 134.99 4,803,504 +0.09(+0.07%)
Jan 10, 2018 134.90 3,282,779 +0.63(+0.47%)
Jan 09, 2018 133.32 134.46 133.03 134.27 4,231,406 +1.45(+1.09%)
Jan 08, 2018 135.19 135.79 132.20 132.82 6,621,888 +1.25(+0.95%)
Jan 05, 2018 131.10 132.36 130.46 131.57 3,672,435 +1.12(+0.86%)
Jan 04, 2018 130.82 130.87 130.20 130.45 3,662,703 +0.41(+0.32%)
Jan 03, 2018 129.49 130.20 129.32 130.04 5,008,469 +1.88(+1.47%)
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.