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, 2017 122.01 122.64 121.62 122.11 2,410,162 +0.46(+0.38%)
Jun 29, 2017 122.42 122.46 120.62 121.65 2,358,596 -0.85(-0.69%)
Jun 28, 2017 122.07 122.60 121.69 122.50 1,801,211 +0.91(+0.75%)
Jun 27, 2017 121.92 122.14 121.51 121.59 1,703,582 -0.28(-0.23%)
Jun 26, 2017 122.41 123.09 121.81 121.87 1,644,762 -0.35(-0.29%)
Jun 23, 2017 122.01 122.44 121.49 122.22 3,851,062 +0.05(+0.04%)
Jun 22, 2017 121.83 122.96 121.82 122.17 3,016,460 +0.42(+0.34%)
Jun 21, 2017 121.97 122.20 121.49 121.75 2,732,377 +0.24(+0.20%)
Jun 20, 2017 121.56 122.52 121.47 121.51 2,683,438 -0.34(-0.28%)
Jun 19, 2017 121.23 122.26 121.00 121.85 3,393,900 +1.42(+1.18%)
Jun 16, 2017 121.11 121.72 120.26 120.43 4,540,870 -0.32(-0.27%)
Jun 15, 2017 119.83 120.92 119.79 120.75 1,947,559 +0.74(+0.62%)
Jun 14, 2017 120.06 120.41 119.60 120.01 1,769,808 -0.05(-0.04%)
Jun 13, 2017 119.93 120.16 119.59 120.06 2,357,026 +0.18(+0.15%)
Jun 12, 2017 120.25 120.55 119.35 119.88 3,064,407 -0.76(-0.63%)
Jun 09, 2017 120.17 120.82 119.81 120.64 2,129,820 +0.70(+0.58%)
Jun 08, 2017 120.51 119.08 119.94 3,548,655 +0.16(+0.13%)
Jun 07, 2017 120.63 120.67 119.37 119.78 1,796,229 -0.34(-0.28%)
Jun 06, 2017 120.37 120.83 119.66 120.12 2,987,400 -0.86(-0.71%)
Jun 05, 2017 122.27 122.35 120.93 120.98 3,202,705 -1.14(-0.93%)
Jun 02, 2017 122.07 122.85 121.71 122.12 2,398,087 +0.33(+0.27%)
Jun 01, 2017 121.20 122.15 121.08 121.79 3,214,218 +0.51(+0.42%)
May 31, 2017 121.56 121.58 121.00 121.28 4,118,106 +0.01(+0.01%)
May 30, 2017 121.80 121.93 121.14 121.27 2,665,922 -0.58(-0.48%)
May 26, 2017 122.31 122.44 121.58 121.85 2,126,166 -0.40(-0.33%)
May 25, 2017 122.43 122.61 122.04 122.25 2,736,743 +0.17(+0.14%)
May 24, 2017 122.10 122.84 121.85 122.08 2,419,665 +0.01(+0.01%)
May 23, 2017 121.66 122.48 121.63 122.07 3,404,266 +0.41(+0.34%)
May 22, 2017 121.56 122.05 121.45 121.66 2,183,153 +0.50(+0.41%)
May 19, 2017 119.75 121.35 119.40 121.16 3,209,092 +1.79(+1.50%)
May 18, 2017 119.50 119.98 117.96 119.37 2,585,875 -0.21(-0.18%)
May 17, 2017 120.74 120.30 119.42 119.58 3,357,783 -1.82(-1.50%)
May 16, 2017 121.09 121.48 120.79 121.40 2,022,270 +0.48(+0.40%)
May 15, 2017 120.80 121.29 120.67 120.92 2,184,452 +0.09(+0.07%)
May 12, 2017 121.01 121.19 120.65 120.83 2,460,933 -0.45(-0.37%)
May 11, 2017 120.34 121.38 119.77 121.28 2,751,404 +0.26(+0.21%)
May 10, 2017 121.17 121.33 120.12 121.02 2,132,947 -0.44(-0.36%)
May 09, 2017 121.46 121.95 121.10 121.46 1,945,971 +0.38(+0.31%)
May 08, 2017 121.37 121.55 120.89 121.08 2,710,290 -0.27(-0.22%)
May 05, 2017 120.21 121.45 120.12 121.35 2,437,609 +0.35(+0.29%)
May 04, 2017 120.63 121.00 120.15 121.00 3,176,864 +0.70(+0.58%)
May 03, 2017 119.30 120.46 119.00 120.30 3,626,122 +0.98(+0.82%)
May 02, 2017 118.95 119.51 118.75 119.32 2,998,914 +0.40(+0.34%)
May 01, 2017 119.04 119.69 118.67 118.92 2,557,568 -0.07(-0.06%)
Apr 28, 2017 119.19 119.61 118.59 118.99 4,477,800 +0.21(+0.18%)
Apr 27, 2017 118.36 119.23 118.10 118.78 3,404,522 +0.58(+0.49%)
Apr 26, 2017 117.34 119.25 116.51 118.20 5,102,681 +1.33(+1.14%)
Apr 25, 2017 116.76 117.31 116.41 116.87 3,322,042 +0.55(+0.47%)
Apr 24, 2017 115.99 116.59 115.73 116.32 3,155,205 +1.33(+1.16%)
Apr 21, 2017 114.00 115.28 114.00 114.99 5,658,923 +1.05(+0.92%)
Apr 20, 2017 112.96 114.31 112.81 113.94 2,472,394 +1.02(+0.90%)
Apr 19, 2017 113.95 114.26 112.71 112.92 2,566,694 -0.64(-0.56%)
Apr 18, 2017 112.95 113.68 112.82 113.56 2,722,107 +0.29(+0.26%)
Apr 17, 2017 112.53 113.28 112.30 113.27 3,503,844 +1.18(+1.05%)
Apr 13, 2017 112.05 112.70 111.82 112.09 2,260,869 -0.15(-0.13%)
Apr 12, 2017 112.78 112.82 112.14 112.24 2,605,103 -0.90(-0.80%)
Apr 11, 2017 112.50 113.17 112.25 113.14 2,393,450 +0.26(+0.23%)
Apr 10, 2017 112.99 113.75 112.68 112.88 2,097,453 -0.11(-0.10%)
Apr 07, 2017 112.63 113.20 112.23 112.99 2,064,214 +0.58(+0.52%)
Apr 06, 2017 112.57 112.93 112.19 112.41 2,185,654 -0.09(-0.08%)
Apr 05, 2017 113.14 114.38 112.45 112.50 3,011,928 -0.49(-0.43%)
Apr 04, 2017 112.27 113.25 112.24 112.99 2,970,932 +1.06(+0.95%)
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.