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, 2020 127.14 131.02 125.84 130.59 12,341,300 -1.59(-1.20%)
Feb 27, 2020 135.98 137.46 132.13 132.18 10,195,918 -6.20(-4.48%)
Feb 26, 2020 140.20 143.18 138.09 138.38 8,434,062 -0.43(-0.31%)
Feb 25, 2020 146.91 147.52 138.45 138.81 7,607,856 -7.77(-5.30%)
Feb 24, 2020 147.39 148.16 145.54 146.58 6,412,479 -4.94(-3.26%)
Feb 21, 2020 149.66 151.61 148.72 151.52 4,277,500 +1.62(+1.08%)
Feb 20, 2020 150.39 150.74 147.93 149.90 3,386,334 -0.78(-0.52%)
Feb 19, 2020 151.55 151.97 150.13 150.68 3,360,600 -0.60(-0.40%)
Feb 18, 2020 152.20 152.24 150.36 151.28 2,865,465 -2.18(-1.42%)
Feb 14, 2020 153.08 154.05 152.57 153.46 3,886,400 +0.40(+0.26%)
Feb 13, 2020 154.03 154.65 152.92 153.06 3,409,078 -2.12(-1.37%)
Feb 12, 2020 155.15 155.78 153.56 155.18 5,769,120 -0.07(-0.05%)
Feb 11, 2020 158.22 158.44 154.87 155.25 5,397,790 -1.30(-0.83%)
Feb 10, 2020 157.62 157.98 154.97 156.55 4,036,855 -0.28(-0.18%)
Feb 07, 2020 156.00 157.86 155.61 156.83 4,962,900 +0.63(+0.40%)
Feb 06, 2020 156.37 156.74 155.18 156.20 3,783,323 +0.57(+0.37%)
Feb 05, 2020 154.70 155.63 153.40 155.63 3,604,587 +2.63(+1.72%)
Feb 04, 2020 151.45 153.33 151.41 153.00 3,832,685 +3.05(+2.03%)
Feb 03, 2020 151.06 152.31 149.79 149.95 4,688,455 -0.25(-0.17%)
Jan 31, 2020 153.20 153.58 149.62 150.20 4,609,900 -3.80(-2.47%)
Jan 30, 2020 151.44 154.21 151.44 154.00 4,378,060 +1.18(+0.77%)
Jan 29, 2020 153.92 153.95 151.47 152.82 3,826,190 -0.04(-0.03%)
Jan 28, 2020 150.53 154.41 148.05 152.86 5,716,005 +1.83(+1.21%)
Jan 27, 2020 150.99 151.96 150.01 151.03 4,334,524 -2.16(-1.41%)
Jan 24, 2020 153.40 154.42 152.39 153.19 3,699,900 -0.61(-0.40%)
Jan 23, 2020 153.61 154.24 152.59 153.80 4,008,365 +0.01(+0.01%)
Jan 22, 2020 154.38 155.06 153.33 153.79 3,490,783 -0.68(-0.44%)
Jan 21, 2020 153.86 155.51 152.78 154.47 4,907,096 +0.07(+0.05%)
Jan 17, 2020 154.31 155.53 153.68 154.40 4,635,200 +0.85(+0.55%)
Jan 16, 2020 152.61 154.02 152.61 153.55 3,569,064 +1.59(+1.05%)
Jan 15, 2020 151.64 153.07 151.15 151.96 3,107,008 +0.42(+0.28%)
Jan 14, 2020 151.37 152.41 151.12 151.54 3,138,876 -0.51(-0.34%)
Jan 13, 2020 152.02 152.50 151.43 152.05 3,090,000 +0.19(+0.13%)
Jan 10, 2020 154.01 154.01 151.43 151.86 2,898,200 -1.79(-1.16%)
Jan 09, 2020 153.80 154.19 153.12 153.65 2,940,518 +0.23(+0.15%)
Jan 08, 2020 153.12 154.55 152.73 153.42 2,374,149 +0.23(+0.15%)
Jan 07, 2020 151.90 153.63 151.90 153.19 2,736,757 -0.49(-0.32%)
Jan 06, 2020 153.45 153.84 152.50 153.68 2,605,113 +0.33(+0.22%)
Jan 03, 2020 150.93 154.65 150.51 153.35 3,127,600 +0.21(+0.14%)
Jan 02, 2020 149.74 153.22 149.74 153.14 2,801,452 +3.38(+2.26%)
Dec 31, 2019 149.79 150.21 149.10 149.76 2,030,800 -0.12(-0.08%)
Dec 30, 2019 150.44 150.80 149.58 149.88 1,683,194 -0.40(-0.27%)
Dec 27, 2019 151.00 151.07 150.05 150.28 1,842,700 -0.43(-0.29%)
Dec 26, 2019 149.95 150.76 149.75 150.71 1,404,247 +1.14(+0.76%)
Dec 24, 2019 150.07 150.32 149.44 149.57 1,004,800 -0.25(-0.17%)
Dec 23, 2019 149.96 150.55 149.56 149.82 2,744,695 +0.33(+0.22%)
Dec 20, 2019 150.90 150.90 149.20 149.49 4,564,300 +0.78(+0.52%)
Dec 19, 2019 148.31 149.16 147.20 148.71 2,992,633 +1.00(+0.68%)
Dec 18, 2019 148.10 148.61 147.19 147.71 3,799,223 -0.91(-0.61%)
Dec 17, 2019 149.20 149.38 147.95 148.62 3,624,416 -0.84(-0.56%)
Dec 16, 2019 149.73 150.67 149.11 149.46 3,248,883 +0.39(+0.26%)
Dec 13, 2019 148.27 150.15 148.27 149.07 2,368,100 -0.34(-0.23%)
Dec 12, 2019 147.90 149.64 147.18 149.41 2,723,362 +2.14(+1.45%)
Dec 11, 2019 146.58 147.37 145.99 147.27 2,267,919 +1.90(+1.31%)
Dec 10, 2019 145.77 146.00 145.35 145.37 2,672,578 -0.85(-0.58%)
Dec 09, 2019 146.90 147.35 146.15 146.22 1,512,337 -0.77(-0.52%)
Dec 06, 2019 147.14 147.39 146.21 146.99 2,607,800 +1.73(+1.19%)
Dec 05, 2019 145.49 145.57 144.41 145.26 2,341,529 +0.74(+0.51%)
Dec 04, 2019 144.94 145.87 144.30 144.52 3,039,121 +0.79(+0.55%)
Dec 03, 2019 143.93 144.20 142.78 143.73 3,872,753 -1.26(-0.87%)
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.