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 (%)
Feb 28, 2019 126.69 127.33 125.57 125.67 4,416,425 -1.23(-0.97%)
Feb 27, 2019 127.08 127.35 126.10 126.90 2,497,953 -0.29(-0.23%)
Feb 26, 2019 127.78 128.45 126.77 127.19 3,396,965 -1.08(-0.84%)
Feb 25, 2019 128.70 129.12 128.16 128.27 2,672,141 +0.50(+0.39%)
Feb 22, 2019 128.05 128.35 126.80 127.77 3,158,000 +1.45(+1.15%)
Feb 21, 2019 128.15 128.59 125.83 126.32 3,259,813 -2.11(-1.64%)
Feb 20, 2019 128.70 129.64 127.83 128.43 6,301,071 -0.21(-0.16%)
Feb 19, 2019 127.38 129.14 126.86 128.64 6,092,515 +0.88(+0.69%)
Feb 15, 2019 125.60 127.91 125.03 127.76 6,828,300 +3.63(+2.92%)
Feb 14, 2019 123.15 124.39 122.71 124.13 3,749,521 -0.29(-0.23%)
Feb 13, 2019 124.35 124.89 124.22 124.42 2,463,078 +0.44(+0.35%)
Feb 12, 2019 123.36 124.35 122.71 123.98 3,539,493 +1.26(+1.03%)
Feb 11, 2019 122.90 123.11 121.51 122.72 3,915,932 +0.23(+0.19%)
Feb 08, 2019 120.29 122.52 120.22 122.49 3,941,800 +1.77(+1.47%)
Feb 07, 2019 120.36 120.99 118.99 120.72 4,646,573 -0.64(-0.53%)
Feb 06, 2019 120.86 121.73 120.34 121.36 3,477,896 +0.59(+0.49%)
Feb 05, 2019 119.82 120.79 119.08 120.77 3,577,003 +1.63(+1.37%)
Feb 04, 2019 118.99 119.25 117.88 119.14 4,935,786 +0.16(+0.13%)
Feb 01, 2019 119.59 120.03 118.11 118.98 4,136,300 +0.91(+0.77%)
Jan 31, 2019 119.57 119.57 117.62 118.07 6,080,928 -1.05(-0.88%)
Jan 30, 2019 118.60 120.25 117.25 119.12 7,317,769 +1.28(+1.09%)
Jan 29, 2019 115.57 118.22 115.50 117.84 10,828,773 +2.76(+2.40%)
Jan 28, 2019 115.20 115.26 113.77 115.08 8,911,909 -0.73(-0.63%)
Jan 25, 2019 116.34 116.90 115.08 115.81 4,641,400 +0.25(+0.22%)
Jan 24, 2019 117.75 119.35 114.54 115.56 9,035,264 -1.48(-1.26%)
Jan 23, 2019 117.30 119.34 114.35 117.04 12,560,403 +5.98(+5.38%)
Jan 22, 2019 113.01 113.16 110.65 111.06 5,687,182 -2.84(-2.49%)
Jan 18, 2019 114.29 114.70 112.90 113.90 4,636,100 +1.13(+1.00%)
Jan 17, 2019 110.37 113.50 110.30 112.77 3,195,818 +1.90(+1.71%)
Jan 16, 2019 111.09 111.59 110.45 110.87 3,865,486 -0.19(-0.17%)
Jan 15, 2019 110.75 111.22 109.54 111.06 2,797,248 +0.21(+0.19%)
Jan 14, 2019 109.20 111.47 108.80 110.85 3,177,759 +0.90(+0.82%)
Jan 11, 2019 109.56 109.98 108.62 109.95 3,624,800 -0.46(-0.42%)
Jan 10, 2019 108.76 110.54 108.73 110.41 3,288,375 +1.09(+1.00%)
Jan 09, 2019 109.56 109.64 108.54 109.32 4,233,362 +0.42(+0.39%)
Jan 08, 2019 108.84 109.45 107.35 108.90 3,745,336 +1.93(+1.80%)
Jan 07, 2019 107.06 107.41 105.54 106.97 5,224,350 -0.05(-0.05%)
Jan 04, 2019 104.12 107.20 103.51 107.02 6,345,700 +3.54(+3.42%)
Jan 03, 2019 107.55 108.00 103.23 103.48 5,566,485 -4.82(-4.45%)
Jan 02, 2019 105.16 108.35 104.24 108.30 5,885,401 +1.82(+1.71%)
Dec 31, 2018 105.60 106.48 105.24 106.48 4,436,300 +1.14(+1.08%)
Dec 28, 2018 106.30 107.18 104.93 105.34 5,616,900 -0.42(-0.40%)
Dec 27, 2018 102.60 105.76 101.66 105.76 6,462,376 -0.25(-0.24%)
Dec 26, 2018 102.94 106.42 100.48 106.01 7,112,423 +3.95(+3.87%)
Dec 24, 2018 105.37 105.74 101.95 102.06 4,275,400 -4.12(-3.88%)
Dec 21, 2018 109.67 111.20 106.06 106.18 12,466,000 -3.44(-3.14%)
Dec 20, 2018 113.70 113.82 108.89 109.62 14,279,311 -4.18(-3.67%)
Dec 19, 2018 115.57 117.38 113.07 113.80 10,447,455 -1.98(-1.71%)
Dec 18, 2018 116.10 117.44 115.19 115.78 3,778,164 +0.47(+0.41%)
Dec 17, 2018 118.74 118.88 114.74 115.31 4,864,875 -3.49(-2.94%)
Dec 14, 2018 117.96 119.45 117.17 118.80 4,011,600 -0.45(-0.38%)
Dec 13, 2018 120.17 120.39 118.87 119.25 5,714,984 -0.41(-0.34%)
Dec 12, 2018 119.97 121.43 119.56 119.66 3,087,329 +0.73(+0.61%)
Dec 11, 2018 122.10 122.13 118.64 118.93 4,270,170 -0.48(-0.40%)
Dec 10, 2018 119.02 120.64 116.90 119.41 5,316,985 -0.04(-0.03%)
Dec 07, 2018 121.17 122.19 119.13 119.45 7,503,500 -2.00(-1.65%)
Dec 06, 2018 119.51 121.53 118.45 121.45 9,333,695 +0.58(+0.48%)
Dec 04, 2018 123.22 123.43 119.30 120.87 7,686,500 -2.73(-2.21%)
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.