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, 2000 27.47 29.49 27.00 29.44 2,536,100 +2.19(+8.04%)
Jun 29, 2000 28.03 28.06 27.09 27.25 1,736,200 -1.11(-3.93%)
Jun 28, 2000 28.25 28.84 28.09 28.36 1,284,100 +0.11(+0.41%)
Jun 27, 2000 28.50 29.06 28.16 28.25 1,517,800 -0.28(-0.98%)
Jun 26, 2000 28.88 29.00 28.25 28.53 750,000 +0.00(+0.00%)
Jun 23, 2000 28.25 28.62 27.91 28.53 775,900 +0.28(+0.99%)
Jun 22, 2000 29.00 29.00 27.81 28.25 1,320,100 -0.19(-0.67%)
Jun 21, 2000 28.56 28.72 27.69 28.44 1,393,500 +0.63(+2.27%)
Jun 20, 2000 28.50 28.56 27.56 27.81 2,726,100 -0.88(-3.07%)
Jun 19, 2000 29.62 29.66 28.16 28.69 2,140,900 -0.75(-2.55%)
Jun 16, 2000 29.56 30.12 29.09 29.44 1,806,400 -0.37(-1.24%)
Jun 15, 2000 29.91 30.88 29.47 29.81 1,087,800 -0.07(-0.22%)
Jun 14, 2000 29.00 30.12 29.00 29.88 1,613,600 +1.28(+4.48%)
Jun 13, 2000 29.38 29.41 28.50 28.59 1,342,800 -0.55(-1.87%)
Jun 12, 2000 29.38 29.56 29.12 29.14 882,400 +0.67(+2.35%)
Jun 08, 2000 29.00 29.12 28.00 28.47 3,592,300 -1.53(-5.10%)
Jun 07, 2000 30.81 31.12 29.94 30.00 968,100 -0.78(-2.53%)
Jun 06, 2000 30.38 30.97 30.06 30.78 943,500 +0.41(+1.33%)
Jun 05, 2000 30.56 30.78 29.88 30.38 1,223,900 -0.47(-1.52%)
Jun 01, 2000 29.50 30.94 29.03 30.84 1,639,300 +0.62(+2.07%)
May 31, 2000 29.47 30.68 29.34 30.22 1,418,400 +0.72(+2.44%)
May 30, 2000 29.34 29.78 28.88 29.50 1,773,500 +0.03(+0.10%)
May 26, 2000 30.07 30.07 29.18 29.47 839,400 -0.22(-0.74%)
May 25, 2000 29.93 29.93 29.22 29.69 1,858,400 -0.24(-0.82%)
May 24, 2000 30.94 30.94 29.50 29.93 2,363,400 -0.47(-1.55%)
May 23, 2000 31.22 31.22 30.22 30.41 1,615,400 -0.56(-1.82%)
May 22, 2000 31.50 31.50 30.82 30.97 1,726,800 -0.22(-0.71%)
May 19, 2000 31.75 31.94 30.82 31.19 1,080,500 -1.25(-3.87%)
May 18, 2000 32.47 32.94 32.19 32.45 924,000 -0.15(-0.46%)
May 17, 2000 32.88 32.88 32.31 32.59 1,082,600 -0.50(-1.51%)
May 16, 2000 32.44 33.22 32.16 33.09 1,089,100 +1.06(+3.33%)
May 15, 2000 31.75 32.50 31.75 32.03 1,138,900 -0.09(-0.30%)
May 12, 2000 31.81 32.44 31.43 32.12 1,210,200 +0.38(+1.18%)
May 11, 2000 30.82 32.25 30.68 31.75 1,312,700 +1.88(+6.28%)
May 10, 2000 31.47 31.75 29.50 29.88 2,153,100 -1.38(-4.40%)
May 09, 2000 31.19 31.75 30.78 31.25 1,204,200 +0.12(+0.40%)
May 08, 2000 32.53 33.47 30.97 31.12 1,888,700 -1.53(-4.69%)
May 05, 2000 31.00 32.97 30.82 32.66 1,693,100 +1.78(+5.77%)
May 04, 2000 30.72 31.12 30.00 30.88 1,611,500 +0.22(+0.72%)
May 03, 2000 30.62 31.09 30.28 30.66 769,200 -0.72(-2.29%)
May 02, 2000 31.22 31.94 30.78 31.38 1,505,000 +0.38(+1.21%)
May 01, 2000 30.72 31.81 30.50 31.00 1,153,900 -0.09(-0.31%)
Apr 28, 2000 31.00 31.43 30.38 31.09 697,600 +0.09(+0.31%)
Apr 27, 2000 30.25 31.41 30.00 31.00 1,144,900 +0.69(+2.28%)
Apr 26, 2000 32.09 32.25 30.31 30.31 1,864,600 -1.97(-6.10%)
Apr 25, 2000 32.50 32.84 31.66 32.28 1,655,500 -0.16(-0.49%)
Apr 24, 2000 32.50 33.06 32.00 32.44 2,592,800 +0.41(+1.28%)
Apr 20, 2000 30.00 32.31 29.93 32.03 2,239,000 +1.47(+4.81%)
Apr 19, 2000 29.56 31.22 29.38 30.56 1,513,700 +1.53(+5.27%)
Apr 18, 2000 29.38 30.19 28.41 29.03 1,350,400 -0.75(-2.52%)
Apr 17, 2000 29.00 29.84 28.81 29.78 1,390,500 +1.66(+5.88%)
Apr 14, 2000 28.57 29.50 28.03 28.12 2,530,800 -2.32(-7.61%)
Apr 13, 2000 32.06 32.34 30.41 30.44 2,370,700 -1.68(-5.25%)
Apr 12, 2000 32.06 32.62 32.06 32.12 2,377,600 +0.00(+0.00%)
Apr 11, 2000 31.43 32.88 31.34 32.12 2,288,500 +0.12(+0.39%)
Apr 10, 2000 30.47 32.00 30.38 32.00 1,832,600 +1.53(+5.02%)
Apr 07, 2000 30.75 30.94 30.00 30.47 1,233,100 -0.28(-0.91%)
Apr 06, 2000 30.53 31.31 30.38 30.75 1,157,100 +0.25(+0.82%)
Apr 05, 2000 31.12 31.38 30.25 30.50 1,359,600 -1.09(-3.47%)
Apr 04, 2000 31.50 31.94 29.78 31.59 1,552,000 +0.65(+2.12%)
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.