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 30, 2013 100.73 100.79 99.73 100.10 2,492,491 -0.36(-0.36%)
Aug 29, 2013 99.73 100.89 99.50 100.46 2,266,452 +0.48(+0.48%)
Aug 28, 2013 99.79 100.38 99.71 99.98 2,397,205 +0.04(+0.04%)
Aug 27, 2013 101.21 101.82 99.70 99.94 3,090,147 -2.36(-2.31%)
Aug 26, 2013 102.90 103.48 102.30 102.30 1,658,516 -0.50(-0.49%)
Aug 23, 2013 103.00 103.75 102.65 102.80 2,608,836 -0.16(-0.16%)
Aug 22, 2013 102.09 104.00 101.65 102.96 2,703,350 +1.26(+1.24%)
Aug 21, 2013 102.20 102.48 101.21 101.70 3,064,802 -0.70(-0.68%)
Aug 20, 2013 102.63 102.94 101.90 102.40 2,961,844 -0.23(-0.22%)
Aug 19, 2013 102.83 103.43 102.53 102.63 2,222,878 -0.45(-0.44%)
Aug 16, 2013 102.96 103.72 102.74 103.08 3,318,739 +0.09(+0.09%)
Aug 15, 2013 103.96 104.17 102.68 102.99 2,733,918 -2.07(-1.97%)
Aug 14, 2013 106.28 106.65 104.93 105.06 2,146,874 -1.74(-1.63%)
Aug 13, 2013 105.82 107.39 105.35 106.80 2,588,468 +1.26(+1.19%)
Aug 12, 2013 105.13 105.72 104.91 105.54 2,246,586 -0.08(-0.08%)
Aug 09, 2013 106.06 106.49 104.98 105.62 1,907,163 -0.64(-0.60%)
Aug 08, 2013 106.57 107.16 105.61 106.26 2,067,733 +0.23(+0.22%)
Aug 07, 2013 104.90 106.21 104.70 106.03 2,368,986 +0.83(+0.79%)
Aug 06, 2013 106.45 106.45 104.77 105.20 3,261,896 -1.44(-1.35%)
Aug 05, 2013 107.34 107.38 106.59 106.64 3,004,445 -1.13(-1.05%)
Aug 02, 2013 107.06 107.86 106.59 107.77 3,284,704 +0.59(+0.55%)
Aug 01, 2013 106.42 107.85 106.42 107.18 3,014,792 +1.61(+1.53%)
Jul 31, 2013 105.77 106.55 105.33 105.57 3,157,093 +0.00(+0.00%)
Jul 30, 2013 105.50 106.01 104.97 105.57 2,960,534 +0.50(+0.48%)
Jul 29, 2013 104.42 105.21 104.33 105.07 2,318,761 +0.10(+0.10%)
Jul 26, 2013 104.38 105.06 103.98 104.97 2,644,073 +0.18(+0.17%)
Jul 25, 2013 105.08 105.09 103.89 104.79 3,339,480 -0.20(-0.19%)
Jul 24, 2013 105.47 105.50 103.76 104.99 4,182,054 -0.13(-0.12%)
Jul 23, 2013 103.30 105.66 103.03 105.12 5,389,366 +3.01(+2.95%)
Jul 22, 2013 103.01 102.48 102.02 102.11 3,025,053 -0.37(-0.36%)
Jul 19, 2013 101.42 102.50 101.20 102.48 3,271,453 +1.14(+1.12%)
Jul 18, 2013 100.94 101.48 100.74 101.34 2,704,035 +0.46(+0.46%)
Jul 17, 2013 100.82 100.98 100.41 100.88 2,219,028 +0.89(+0.89%)
Jul 16, 2013 100.11 100.66 99.85 99.99 2,303,897 -0.25(-0.25%)
Jul 15, 2013 100.08 100.50 99.72 100.24 2,893,619 +0.41(+0.41%)
Jul 12, 2013 99.61 100.70 99.02 99.83 4,730,169 +0.14(+0.14%)
Jul 11, 2013 98.93 99.78 98.82 99.69 3,736,798 +1.90(+1.94%)
Jul 10, 2013 98.01 98.10 97.38 97.79 3,143,805 -0.23(-0.23%)
Jul 09, 2013 97.77 98.53 96.98 98.02 3,379,358 +1.04(+1.07%)
Jul 08, 2013 97.05 97.77 96.80 96.98 2,892,955 +0.45(+0.47%)
Jul 05, 2013 95.50 96.63 95.42 96.53 2,655,906 +1.80(+1.90%)
Jul 03, 2013 93.55 95.11 93.12 94.73 1,742,506 +0.93(+0.99%)
Jul 02, 2013 94.71 95.11 93.49 93.80 3,696,459 -0.94(-0.99%)
Jul 01, 2013 93.31 95.23 93.31 94.74 3,890,999 +1.80(+1.94%)
Jun 28, 2013 93.22 93.84 92.42 92.94 4,584,687 -0.57(-0.61%)
Jun 27, 2013 93.37 93.59 92.71 93.51 4,421,655 +0.53(+0.57%)
Jun 26, 2013 92.63 93.38 92.14 92.98 2,546,610 +1.20(+1.31%)
Jun 25, 2013 92.13 92.44 91.33 91.78 3,184,380 +0.29(+0.32%)
Jun 24, 2013 91.27 92.47 90.75 91.49 3,856,866 -0.69(-0.75%)
Jun 21, 2013 92.92 93.05 91.36 92.18 5,731,776 -0.17(-0.18%)
Jun 20, 2013 93.24 93.47 92.20 92.35 3,758,570 -1.83(-1.94%)
Jun 19, 2013 96.05 96.40 94.18 94.18 3,407,730 -1.99(-2.07%)
Jun 18, 2013 94.95 96.42 94.95 96.17 3,084,449 +1.19(+1.25%)
Jun 17, 2013 94.97 95.84 94.68 94.98 3,006,120 +0.96(+1.02%)
Jun 14, 2013 94.34 94.85 93.65 94.02 2,235,369 -0.27(-0.29%)
Jun 13, 2013 92.82 94.46 92.19 94.29 4,092,120 +1.61(+1.74%)
Jun 12, 2013 94.60 94.84 92.47 92.68 2,545,815 -1.00(-1.07%)
Jun 11, 2013 93.32 94.63 92.88 93.68 2,627,649 -0.46(-0.49%)
Jun 10, 2013 94.59 94.82 93.95 94.14 3,479,697 -0.36(-0.38%)
Jun 07, 2013 93.72 94.62 91.78 94.50 4,810,005 +1.75(+1.89%)
Jun 06, 2013 92.91 93.14 91.84 92.75 4,648,510 -0.26(-0.28%)
Jun 05, 2013 93.94 94.03 92.87 93.01 3,793,739 -1.27(-1.35%)
Jun 04, 2013 94.92 95.42 93.64 94.28 3,433,649 -0.95(-1.00%)
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.