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 29, 2008 71.24 71.85 70.36 70.51 4,676,424 -1.66(-2.30%)
Feb 28, 2008 72.55 72.86 71.79 72.17 4,218,887 -0.76(-1.04%)
Feb 27, 2008 73.05 73.46 72.50 72.93 5,050,873 -0.36(-0.49%)
Feb 26, 2008 72.92 73.75 72.69 73.29 5,176,375 -0.12(-0.16%)
Feb 25, 2008 72.42 73.57 72.20 73.41 6,395,733 +1.18(+1.63%)
Feb 22, 2008 70.69 72.44 70.69 72.23 3,706,752 +1.34(+1.89%)
Feb 21, 2008 72.17 72.18 70.83 70.89 4,581,183 -1.16(-1.61%)
Feb 20, 2008 71.46 72.10 70.90 72.05 3,693,098 +0.10(+0.14%)
Feb 19, 2008 72.49 72.65 71.79 71.95 3,932,531 +0.42(+0.59%)
Feb 18, 2008 72.50 72.50 70.96 71.53 0 +0.00(+0.00%)
Feb 15, 2008 72.50 72.50 70.96 71.53 5,271,627 -1.12(-1.54%)
Feb 14, 2008 73.69 73.70 72.48 72.65 4,003,445 -0.87(-1.18%)
Feb 13, 2008 73.36 73.52 72.44 73.52 4,689,967 +0.70(+0.96%)
Feb 12, 2008 71.88 73.50 71.72 72.82 5,039,655 +1.25(+1.75%)
Feb 11, 2008 71.47 71.66 70.42 71.57 3,630,796 +0.22(+0.31%)
Feb 08, 2008 71.22 72.09 70.83 71.35 5,001,161 -0.12(-0.17%)
Feb 07, 2008 71.53 71.91 70.83 71.47 7,422,195 -0.40(-0.56%)
Feb 06, 2008 72.70 72.94 71.70 71.87 4,699,265 -0.48(-0.66%)
Feb 05, 2008 72.90 73.74 72.20 72.35 6,287,580 -1.70(-2.30%)
Feb 04, 2008 74.12 74.31 73.60 74.05 3,344,013 -0.07(-0.09%)
Feb 01, 2008 73.50 74.26 73.25 74.12 4,608,911 +0.85(+1.16%)
Jan 31, 2008 71.65 74.00 71.65 73.27 7,026,037 +0.52(+0.71%)
Jan 30, 2008 72.95 74.41 72.34 72.75 6,561,314 -0.43(-0.59%)
Jan 29, 2008 74.27 74.32 72.71 73.18 4,904,147 -0.55(-0.75%)
Jan 28, 2008 72.45 73.95 71.99 73.73 5,819,872 +0.98(+1.35%)
Jan 25, 2008 73.53 74.22 72.50 72.75 7,951,213 +0.19(+0.26%)
Jan 24, 2008 71.41 72.87 71.15 72.56 8,412,358 +1.58(+2.23%)
Jan 23, 2008 66.30 71.39 66.08 70.98 12,306,751 +3.74(+5.56%)
Jan 22, 2008 65.48 68.04 65.20 67.24 11,279,964 -0.81(-1.19%)
Jan 21, 2008 68.58 70.00 67.71 68.05 0 +0.00(+0.00%)
Jan 18, 2008 68.58 70.00 67.71 68.05 9,047,533 -0.04(-0.06%)
Jan 17, 2008 70.98 71.21 67.66 68.09 9,203,458 -2.95(-4.15%)
Jan 16, 2008 71.28 72.25 70.62 71.04 7,095,557 -0.32(-0.45%)
Jan 15, 2008 71.94 72.28 71.18 71.36 4,562,427 -0.83(-1.15%)
Jan 14, 2008 72.11 72.50 71.61 72.19 4,291,891 +0.51(+0.71%)
Jan 11, 2008 71.87 72.47 71.28 71.68 5,701,573 -0.71(-0.98%)
Jan 10, 2008 71.56 72.77 70.03 72.39 7,131,511 +0.43(+0.60%)
Jan 09, 2008 71.66 73.07 70.56 71.96 9,232,227 +0.17(+0.24%)
Jan 08, 2008 75.19 75.19 71.44 71.79 8,250,884 -2.88(-3.86%)
Jan 07, 2008 75.33 75.70 74.10 74.67 5,850,842 -0.35(-0.47%)
Jan 04, 2008 75.69 76.19 74.90 75.02 5,540,207 -1.26(-1.65%)
Jan 03, 2008 75.31 76.69 75.02 76.28 4,355,958 +1.07(+1.42%)
Jan 02, 2008 76.64 77.14 74.85 75.21 4,262,847 -1.33(-1.74%)
Jan 01, 2008 76.77 77.14 76.27 76.54 0 +0.00(+0.00%)
Dec 31, 2007 76.77 77.14 76.27 76.54 2,467,085 -0.33(-0.43%)
Dec 28, 2007 77.25 77.53 76.61 76.87 1,969,845 +0.03(+0.04%)
Dec 27, 2007 78.08 78.20 76.53 76.84 2,368,055 -0.98(-1.26%)
Dec 26, 2007 78.16 78.33 77.16 77.82 2,529,389 -0.36(-0.46%)
Dec 24, 2007 77.78 78.85 77.75 78.18 2,477,770 +0.35(+0.45%)
Dec 21, 2007 76.59 78.00 76.59 77.83 6,667,597 +1.43(+1.87%)
Dec 20, 2007 76.20 76.48 75.55 76.40 3,471,554 +0.60(+0.79%)
Dec 19, 2007 76.05 76.60 74.95 75.80 3,843,937 -0.12(-0.16%)
Dec 18, 2007 75.80 76.18 74.63 75.92 4,397,322 +0.88(+1.17%)
Dec 17, 2007 76.48 76.65 74.83 75.04 4,470,305 -1.65(-2.15%)
Dec 14, 2007 77.10 77.97 76.45 76.69 5,065,142 -0.92(-1.19%)
Dec 13, 2007 76.56 77.81 75.50 77.61 3,458,550 +0.83(+1.08%)
Dec 12, 2007 78.26 78.26 75.80 76.78 5,224,281 +0.36(+0.47%)
Dec 11, 2007 78.83 79.30 76.26 76.42 5,598,974 -2.41(-3.06%)
Dec 10, 2007 78.13 78.95 78.13 78.83 2,401,091 +0.76(+0.97%)
Dec 07, 2007 77.87 78.40 77.42 78.07 3,622,373 +0.08(+0.10%)
Dec 06, 2007 76.82 78.04 76.22 77.99 4,550,521 +1.14(+1.48%)
Dec 05, 2007 76.20 76.93 76.00 76.85 4,847,622 +2.10(+2.81%)
Dec 04, 2007 74.33 75.39 74.33 74.75 3,440,349 -0.18(-0.24%)
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.