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, 2002 29.43 30.23 29.25 29.70 1,901,000 +0.32(+1.07%)
Aug 29, 2002 29.25 29.74 28.70 29.38 2,492,500 -0.27(-0.89%)
Aug 28, 2002 30.10 30.17 29.32 29.64 2,059,800 -0.55(-1.84%)
Aug 27, 2002 30.40 30.83 29.95 30.20 3,275,100 +0.26(+0.87%)
Aug 26, 2002 30.24 30.30 29.08 29.94 2,624,900 -0.30(-0.99%)
Aug 23, 2002 31.02 31.30 30.09 30.24 1,655,100 -0.89(-2.84%)
Aug 22, 2002 30.85 31.39 30.43 31.12 2,406,200 +0.50(+1.62%)
Aug 21, 2002 31.40 31.60 30.30 30.63 2,895,200 -0.64(-2.06%)
Aug 20, 2002 31.55 31.70 31.05 31.27 2,606,400 -0.36(-1.12%)
Aug 19, 2002 30.66 31.70 30.27 31.63 3,993,900 +1.01(+3.30%)
Aug 16, 2002 31.25 31.75 30.50 30.62 3,461,600 -0.25(-0.83%)
Aug 15, 2002 30.50 31.10 29.50 30.88 6,601,000 +0.20(+0.65%)
Aug 14, 2002 31.05 31.18 29.05 30.68 9,132,500 -0.56(-1.79%)
Aug 13, 2002 33.85 33.85 31.21 31.23 6,493,200 -2.99(-8.74%)
Aug 12, 2002 33.95 34.46 33.58 34.23 1,664,400 -0.23(-0.65%)
Aug 09, 2002 34.00 34.62 33.90 34.45 2,005,100 -0.01(-0.03%)
Aug 08, 2002 33.80 34.65 33.53 34.46 3,240,000 +0.88(+2.62%)
Aug 07, 2002 32.90 33.67 32.41 33.58 2,457,000 +0.98(+3.01%)
Aug 06, 2002 32.15 32.98 32.05 32.60 3,230,600 +1.05(+3.33%)
Aug 05, 2002 32.85 32.85 31.37 31.55 3,426,800 -1.30(-3.97%)
Aug 02, 2002 34.00 34.31 32.25 32.85 2,968,500 -1.12(-3.30%)
Aug 01, 2002 34.62 34.62 33.90 33.98 2,261,100 -0.77(-2.23%)
Jul 31, 2002 35.10 35.24 34.07 34.75 3,214,100 -0.75(-2.11%)
Jul 30, 2002 35.00 36.03 34.77 35.50 4,261,900 +0.45(+1.28%)
Jul 29, 2002 33.15 35.10 33.15 35.05 2,884,400 +2.15(+6.55%)
Jul 26, 2002 33.12 33.12 32.10 32.90 2,043,500 +0.15(+0.44%)
Jul 25, 2002 32.26 33.00 31.40 32.75 3,713,100 +0.50(+1.55%)
Jul 24, 2002 30.50 32.57 29.96 32.25 4,085,800 +1.61(+5.25%)
Jul 23, 2002 30.50 31.30 30.15 30.64 4,021,200 +0.64(+2.13%)
Jul 22, 2002 30.88 31.57 29.30 30.00 4,087,900 -0.82(-2.66%)
Jul 19, 2002 32.23 32.23 30.74 30.82 3,593,100 -1.41(-4.36%)
Jul 18, 2002 32.48 33.12 32.05 32.23 3,641,400 -0.25(-0.77%)
Jul 17, 2002 32.00 32.55 31.35 32.48 5,267,500 +1.53(+4.93%)
Jul 16, 2002 31.00 31.45 30.30 30.95 3,001,500 -0.23(-0.72%)
Jul 15, 2002 31.55 31.60 29.95 31.18 3,312,400 -0.48(-1.52%)
Jul 12, 2002 32.09 32.40 31.11 31.66 2,507,100 -0.44(-1.37%)
Jul 11, 2002 32.00 32.60 31.32 32.09 3,430,200 -0.01(-0.02%)
Jul 10, 2002 33.70 33.84 31.75 32.10 2,426,800 -1.35(-4.04%)
Jul 09, 2002 33.98 34.35 33.43 33.45 1,831,400 -0.60(-1.76%)
Jul 08, 2002 34.62 34.87 33.88 34.05 1,999,300 -0.58(-1.66%)
Jul 05, 2002 33.70 34.62 33.58 34.62 1,689,900 +2.21(+6.82%)
Jul 04, 2002 32.70 32.91 31.82 32.41 1,719,500 +0.00(+0.00%)
Jul 03, 2002 32.70 32.91 31.82 32.41 1,719,500 -0.13(-0.41%)
Jul 02, 2002 33.16 33.16 32.38 32.55 2,373,200 -0.61(-1.84%)
Jul 01, 2002 33.88 33.90 33.00 33.16 1,956,200 -0.79(-2.33%)
Jun 28, 2002 33.25 34.26 33.25 33.95 2,335,500 +0.50(+1.49%)
Jun 27, 2002 32.62 33.45 32.41 33.45 2,832,200 +1.03(+3.16%)
Jun 26, 2002 32.65 32.85 31.95 32.42 2,873,700 -0.60(-1.82%)
Jun 25, 2002 33.25 33.74 32.98 33.02 2,896,500 -0.23(-0.68%)
Jun 24, 2002 32.30 33.55 32.00 33.25 3,693,200 +0.38(+1.14%)
Jun 21, 2002 33.98 34.15 32.85 32.88 4,445,700 -1.52(-4.43%)
Jun 20, 2002 34.98 35.33 34.40 34.40 2,108,600 -0.55(-1.59%)
Jun 19, 2002 34.80 35.50 34.65 34.95 2,557,700 +0.03(+0.09%)
Jun 18, 2002 34.55 35.12 34.45 34.92 1,561,200 +0.18(+0.53%)
Jun 17, 2002 34.13 34.90 34.12 34.74 2,564,000 +0.62(+1.80%)
Jun 14, 2002 33.95 34.41 33.40 34.12 2,433,000 -0.25(-0.73%)
Jun 13, 2002 34.88 34.98 34.35 34.38 1,694,500 -0.60(-1.72%)
Jun 12, 2002 34.30 34.98 34.12 34.98 2,101,700 +0.62(+1.79%)
Jun 11, 2002 34.80 35.10 34.20 34.36 2,372,000 -0.19(-0.54%)
Jun 10, 2002 34.38 34.88 34.20 34.55 1,706,700 +0.37(+1.07%)
Jun 07, 2002 33.65 34.40 33.60 34.18 2,302,300 +0.20(+0.60%)
Jun 06, 2002 34.25 34.30 33.88 33.98 2,807,700 -0.28(-0.83%)
Jun 05, 2002 33.20 34.40 33.09 34.26 2,420,600 +1.18(+3.57%)
Jun 04, 2002 33.25 33.30 32.62 33.08 2,301,700 -0.02(-0.06%)
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.