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 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%)
Jun 03, 2013 95.16 95.75 94.01 95.23 4,368,992 +0.33(+0.35%)
May 31, 2013 95.63 96.61 94.90 94.90 4,238,194 -1.06(-1.10%)
May 30, 2013 95.44 96.51 95.20 95.96 3,701,475 +0.84(+0.88%)
May 29, 2013 95.39 95.63 94.81 95.12 3,171,482 -0.85(-0.89%)
May 28, 2013 95.94 96.62 95.50 95.97 3,431,033 +0.93(+0.98%)
May 24, 2013 95.00 95.27 94.19 95.04 2,615,508 -0.45(-0.47%)
May 23, 2013 95.38 95.97 94.93 95.49 3,270,609 -0.76(-0.79%)
May 22, 2013 97.60 98.18 96.11 96.25 4,320,825 -1.30(-1.33%)
May 21, 2013 97.56 98.15 97.22 97.55 2,791,814 +0.32(+0.33%)
May 20, 2013 97.04 97.72 96.94 97.23 2,625,234 -0.12(-0.12%)
May 17, 2013 95.28 97.41 94.87 97.35 4,209,515 +2.18(+2.29%)
May 16, 2013 95.51 95.83 95.05 95.17 2,939,497 -0.64(-0.67%)
May 15, 2013 95.47 95.88 94.79 95.81 3,042,629 +0.86(+0.91%)
May 13, 2013 95.03 95.32 94.77 94.95 1,963,983 -0.30(-0.31%)
May 10, 2013 94.91 95.25 94.57 95.25 2,529,295 +0.49(+0.52%)
May 09, 2013 94.51 95.58 94.32 94.76 3,633,283 +0.38(+0.40%)
May 08, 2013 93.75 94.38 93.59 94.38 2,606,155 +0.51(+0.54%)
May 07, 2013 93.59 93.90 93.27 93.87 2,527,045 +0.38(+0.41%)
May 06, 2013 92.95 93.83 92.80 93.49 2,063,332 +0.38(+0.41%)
May 03, 2013 92.73 93.42 91.75 93.11 3,088,325 +1.36(+1.48%)
May 02, 2013 91.29 92.19 91.29 91.75 2,725,272 +0.70(+0.77%)
May 01, 2013 91.04 91.65 90.92 91.05 3,982,145 -0.24(-0.26%)
Apr 30, 2013 92.10 92.23 91.04 91.29 4,180,000 -0.33(-0.36%)
Apr 29, 2013 91.27 91.79 90.62 91.62 2,993,581 +0.47(+0.52%)
Apr 26, 2013 92.03 92.11 91.13 91.15 2,927,372 -0.96(-1.04%)
Apr 25, 2013 92.40 93.19 92.00 92.11 3,592,097 +0.11(+0.12%)
Apr 24, 2013 92.73 93.07 91.82 92.00 4,228,059 -0.89(-0.96%)
Apr 23, 2013 93.30 94.25 90.65 92.89 6,504,823 -0.74(-0.79%)
Apr 22, 2013 93.22 94.06 92.54 93.63 3,133,138 +0.41(+0.44%)
Apr 19, 2013 91.72 93.29 91.72 93.22 3,784,402 +1.67(+1.82%)
Apr 18, 2013 92.91 93.11 91.25 91.55 4,387,739 -1.30(-1.40%)
Apr 17, 2013 93.79 93.89 92.41 92.85 3,532,354 -1.66(-1.76%)
Apr 16, 2013 94.40 94.82 93.72 94.51 2,843,898 +0.99(+1.06%)
Apr 15, 2013 95.37 95.48 93.50 93.52 3,956,377 -2.17(-2.27%)
Apr 12, 2013 95.63 95.69 95.17 95.69 2,539,771 -0.13(-0.14%)
Apr 11, 2013 95.52 95.84 95.17 95.82 3,908,865 +0.64(+0.67%)
Apr 10, 2013 94.72 95.70 94.64 95.18 3,780,180 +0.73(+0.77%)
Apr 09, 2013 93.94 94.58 93.38 94.45 3,181,902 +0.74(+0.79%)
Apr 08, 2013 92.84 93.72 92.42 93.71 2,386,312 +1.07(+1.16%)
Apr 05, 2013 92.00 92.75 91.90 92.64 2,564,735 -0.52(-0.56%)
Apr 04, 2013 93.37 93.80 92.95 93.16 3,029,415 -0.04(-0.04%)
Apr 03, 2013 93.15 93.97 93.01 93.20 4,407,865 +0.21(+0.23%)
Apr 02, 2013 93.15 93.54 92.85 92.99 2,586,308 +0.07(+0.08%)
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.