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 (%)
Jun 30, 2006 63.29 63.58 62.86 63.42 3,705,800 +0.13(+0.21%)
Jun 29, 2006 61.50 63.54 61.50 63.29 3,750,900 +1.96(+3.20%)
Jun 28, 2006 61.30 61.60 60.60 61.33 2,072,000 -0.07(-0.11%)
Jun 27, 2006 61.34 62.41 61.34 61.40 2,524,400 -0.84(-1.35%)
Jun 26, 2006 62.19 62.50 61.78 62.24 2,309,600 -0.04(-0.06%)
Jun 23, 2006 61.53 62.71 61.32 62.28 3,085,600 +0.39(+0.63%)
Jun 22, 2006 61.27 62.16 60.90 61.89 2,721,700 +0.40(+0.65%)
Jun 21, 2006 60.70 62.03 60.61 61.49 3,388,700 +0.51(+0.84%)
Jun 20, 2006 61.19 61.25 60.50 60.98 2,237,100 +0.08(+0.13%)
Jun 19, 2006 61.70 61.77 60.26 60.90 2,941,000 -0.85(-1.38%)
Jun 16, 2006 60.90 62.11 60.70 61.75 6,000,400 +0.94(+1.55%)
Jun 15, 2006 59.50 60.99 59.30 60.81 4,543,700 +1.19(+2.00%)
Jun 14, 2006 59.30 59.87 58.90 59.62 3,650,400 +0.17(+0.29%)
Jun 13, 2006 59.28 60.25 59.05 59.45 4,382,000 -0.17(-0.29%)
Jun 12, 2006 60.20 60.66 59.53 59.62 3,751,200 -0.43(-0.72%)
Jun 09, 2006 60.20 60.67 60.00 60.05 3,915,500 -0.26(-0.43%)
Jun 08, 2006 60.13 60.49 58.85 60.31 5,954,700 +0.29(+0.48%)
Jun 07, 2006 60.89 61.14 59.80 60.02 4,708,000 -0.03(-0.05%)
Jun 06, 2006 61.26 61.80 59.61 60.05 7,604,500 -1.40(-2.28%)
Jun 05, 2006 62.53 63.00 61.30 61.45 3,721,000 -1.58(-2.51%)
Jun 02, 2006 63.20 63.44 62.50 63.03 3,451,200 -0.17(-0.27%)
Jun 01, 2006 62.85 63.49 62.69 63.20 3,086,400 +0.68(+1.09%)
May 31, 2006 62.74 63.06 62.23 62.52 4,260,000 +0.08(+0.13%)
May 30, 2006 62.65 63.10 62.07 62.44 3,384,500 -0.16(-0.26%)
May 26, 2006 62.70 62.95 62.28 62.60 2,363,700 +0.21(+0.34%)
May 25, 2006 62.39 62.70 61.75 62.39 2,757,600 +0.33(+0.53%)
May 24, 2006 62.62 63.00 61.75 62.06 4,752,900 -0.43(-0.69%)
May 23, 2006 62.98 63.35 62.49 62.49 3,585,300 -0.45(-0.71%)
May 22, 2006 62.70 63.38 62.15 62.94 3,047,000 +0.24(+0.38%)
May 19, 2006 62.97 63.10 62.08 62.70 4,115,900 +0.04(+0.06%)
May 18, 2006 63.55 64.11 62.54 62.66 3,411,000 -1.09(-1.71%)
May 17, 2006 64.85 64.93 63.01 63.75 4,736,600 -1.44(-2.21%)
May 16, 2006 65.10 65.43 64.95 65.19 5,066,800 +0.41(+0.63%)
May 15, 2006 64.95 65.41 63.88 64.78 4,840,200 -0.12(-0.18%)
May 12, 2006 65.49 65.49 64.70 64.90 7,203,400 -0.92(-1.40%)
May 11, 2006 66.03 66.39 65.64 65.82 4,411,000 -0.33(-0.50%)
May 10, 2006 65.20 66.35 65.14 66.15 5,289,400 +1.08(+1.66%)
May 09, 2006 64.95 65.45 64.72 65.07 3,211,200 +0.18(+0.28%)
May 08, 2006 65.00 65.40 64.64 64.89 4,074,800 -0.02(-0.03%)
May 05, 2006 64.30 65.00 64.01 64.91 3,395,300 +1.14(+1.79%)
May 04, 2006 63.73 64.00 63.36 63.77 2,773,300 +0.41(+0.65%)
May 03, 2006 63.85 63.85 62.91 63.36 2,300,700 -0.20(-0.31%)
May 02, 2006 63.15 63.57 62.60 63.56 2,572,700 +0.63(+1.00%)
May 01, 2006 63.00 63.05 62.50 62.93 3,724,700 +0.12(+0.19%)
Apr 28, 2006 64.15 64.25 62.60 62.81 6,724,100 -1.09(-1.71%)
Apr 27, 2006 63.31 64.28 63.31 63.90 4,020,800 -0.31(-0.48%)
Apr 26, 2006 64.16 64.42 63.80 64.21 3,585,500 +0.06(+0.09%)
Apr 25, 2006 64.60 64.66 63.76 64.15 4,177,000 -0.38(-0.59%)
Apr 24, 2006 63.79 64.80 63.75 64.53 3,490,800 +0.31(+0.48%)
Apr 21, 2006 64.95 64.95 63.85 64.22 5,136,900 +0.01(+0.02%)
Apr 20, 2006 63.29 64.27 63.04 64.21 7,998,300 +1.41(+2.25%)
Apr 19, 2006 61.30 63.08 61.10 62.80 12,423,000 +3.90(+6.62%)
Apr 18, 2006 57.75 59.05 57.05 58.90 6,099,300 +1.40(+2.43%)
Apr 17, 2006 57.00 57.71 56.87 57.50 2,460,400 +0.36(+0.63%)
Apr 13, 2006 57.44 57.40 56.58 57.14 3,883,800 -0.30(-0.52%)
Apr 12, 2006 57.56 57.70 57.07 57.44 2,337,700 +0.03(+0.05%)
Apr 11, 2006 58.05 58.20 57.12 57.41 2,744,000 -0.27(-0.47%)
Apr 10, 2006 57.87 58.20 57.57 57.68 2,140,500 +0.06(+0.10%)
Apr 07, 2006 58.38 58.77 57.35 57.62 3,433,500 -0.61(-1.05%)
Apr 06, 2006 57.98 58.41 57.62 58.23 2,051,000 +0.00(+0.00%)
Apr 05, 2006 58.00 58.58 58.00 58.23 2,267,300 +0.08(+0.14%)
Apr 04, 2006 57.80 58.58 57.56 58.15 2,204,000 -0.03(-0.05%)
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.