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 (%)
Jul 31, 2007 75.00 75.00 72.97 72.97 5,920,000 -0.66(-0.90%)
Jul 30, 2007 72.92 74.13 72.92 73.63 4,969,800 +0.34(+0.46%)
Jul 27, 2007 74.74 74.85 73.10 73.29 7,375,200 -1.16(-1.56%)
Jul 26, 2007 74.76 76.43 73.81 74.45 9,314,562 -0.74(-0.98%)
Jul 25, 2007 75.08 75.74 74.71 75.19 4,735,900 +0.45(+0.60%)
Jul 24, 2007 75.74 76.31 74.70 74.74 5,904,000 -1.48(-1.94%)
Jul 23, 2007 76.57 76.84 75.97 76.22 5,153,000 +0.19(+0.25%)
Jul 20, 2007 77.19 77.23 75.84 76.03 6,738,500 -1.15(-1.49%)
Jul 19, 2007 76.18 77.40 75.09 77.18 8,376,000 +1.62(+2.14%)
Jul 18, 2007 76.00 76.20 74.85 75.56 8,713,800 -1.28(-1.67%)
Jul 17, 2007 77.55 77.82 76.69 76.84 8,750,624 +0.17(+0.22%)
Jul 16, 2007 75.86 76.98 75.51 76.67 7,355,537 +1.67(+2.23%)
Jul 13, 2007 74.25 75.21 73.71 75.00 4,904,200 +1.01(+1.37%)
Jul 12, 2007 73.06 74.00 73.00 73.99 3,956,211 +0.99(+1.36%)
Jul 11, 2007 72.06 73.00 71.99 73.00 4,394,367 +0.93(+1.29%)
Jul 10, 2007 71.88 72.45 71.69 72.07 5,336,103 -0.45(-0.62%)
Jul 09, 2007 72.32 72.70 72.00 72.52 3,453,831 -0.08(-0.11%)
Jul 06, 2007 72.29 72.88 72.03 72.60 2,498,089 +0.48(+0.67%)
Jul 05, 2007 72.39 72.72 72.06 72.12 3,189,041 -0.35(-0.48%)
Jul 03, 2007 72.50 72.86 72.21 72.47 1,759,387 +0.01(+0.01%)
Jul 02, 2007 70.93 72.50 71.40 72.46 4,087,063 +1.53(+2.16%)
Jun 29, 2007 71.58 71.71 70.50 70.93 4,027,310 -0.16(-0.23%)
Jun 28, 2007 71.28 71.51 70.93 71.09 3,380,410 -0.41(-0.57%)
Jun 27, 2007 70.24 71.56 70.13 71.50 3,912,491 +0.93(+1.32%)
Jun 26, 2007 71.36 71.52 70.37 70.57 4,106,300 -0.70(-0.98%)
Jun 25, 2007 71.32 71.88 70.91 71.27 4,342,400 -0.11(-0.15%)
Jun 22, 2007 72.05 72.17 71.06 71.38 6,117,000 -0.57(-0.79%)
Jun 21, 2007 71.83 72.29 71.43 71.95 4,030,859 +0.12(+0.17%)
Jun 20, 2007 72.19 72.64 71.73 71.83 4,363,800 +0.11(+0.15%)
Jun 19, 2007 72.19 72.30 71.41 71.72 4,272,900 -0.47(-0.65%)
Jun 18, 2007 72.49 72.50 71.72 72.19 3,544,500 +0.18(+0.25%)
Jun 15, 2007 71.90 72.30 71.69 72.01 6,134,500 +0.73(+1.02%)
Jun 14, 2007 70.33 71.38 70.33 71.28 3,382,900 +0.55(+0.78%)
Jun 13, 2007 69.88 70.73 69.60 70.73 4,979,000 +1.06(+1.52%)
Jun 12, 2007 69.99 70.40 69.52 69.67 4,509,900 -0.51(-0.73%)
Jun 11, 2007 69.85 70.30 69.51 70.18 3,181,000 -0.05(-0.07%)
Jun 08, 2007 68.98 70.29 68.85 70.23 5,808,300 +1.36(+1.97%)
Jun 07, 2007 69.82 69.98 68.85 68.87 4,266,534 -1.05(-1.50%)
Jun 06, 2007 70.75 70.64 69.63 69.92 3,608,665 -0.83(-1.17%)
Jun 05, 2007 70.55 70.99 70.33 70.75 4,392,400 -0.07(-0.10%)
Jun 04, 2007 70.33 71.17 70.14 70.82 3,013,243 +0.04(+0.06%)
Jun 01, 2007 70.90 71.62 70.52 70.78 4,572,876 +0.23(+0.33%)
May 31, 2007 69.62 70.68 69.62 70.55 5,445,017 +1.12(+1.61%)
May 30, 2007 68.99 69.43 68.30 69.43 3,603,508 +0.44(+0.64%)
May 29, 2007 69.00 69.28 68.56 68.99 3,278,900 +0.37(+0.54%)
May 25, 2007 68.07 68.95 68.00 68.62 2,917,500 +0.36(+0.53%)
May 24, 2007 68.95 69.50 68.22 68.26 4,000,114 -0.59(-0.86%)
May 23, 2007 69.21 69.30 68.69 68.85 3,798,004 -0.36(-0.52%)
May 22, 2007 69.00 69.30 68.70 69.21 4,175,484 +0.29(+0.42%)
May 21, 2007 69.10 69.10 68.56 68.92 5,071,379 -0.27(-0.39%)
May 18, 2007 69.65 69.85 69.00 69.19 4,731,878 -0.18(-0.26%)
May 17, 2007 68.52 69.56 68.37 69.37 4,238,900 +0.89(+1.30%)
May 16, 2007 68.52 68.98 67.96 68.48 3,279,825 -0.02(-0.03%)
May 15, 2007 68.25 69.44 68.37 68.50 5,641,500 +0.25(+0.37%)
May 14, 2007 68.39 68.60 68.00 68.25 3,020,781 -0.14(-0.20%)
May 11, 2007 68.09 68.50 68.07 68.39 2,450,900 +0.37(+0.54%)
May 10, 2007 68.50 68.79 67.99 68.02 3,212,998 -0.75(-1.09%)
May 09, 2007 68.20 68.80 68.06 68.77 3,240,377 +0.43(+0.63%)
May 08, 2007 68.63 68.75 68.10 68.34 3,289,580 -0.71(-1.03%)
May 07, 2007 68.15 69.08 68.03 69.05 4,196,850 +1.05(+1.54%)
May 04, 2007 68.29 68.72 67.85 68.00 3,379,122 +0.07(+0.10%)
May 03, 2007 68.26 68.40 67.74 67.93 4,688,005 -0.47(-0.69%)
May 02, 2007 67.50 68.63 67.44 68.40 4,423,702 +0.67(+0.99%)
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.