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 (%)
Apr 28, 2017 119.19 119.61 118.59 118.99 4,477,800 +0.21(+0.18%)
Apr 27, 2017 118.36 119.23 118.10 118.78 3,404,522 +0.58(+0.49%)
Apr 26, 2017 117.34 119.25 116.51 118.20 5,102,681 +1.33(+1.14%)
Apr 25, 2017 116.76 117.31 116.41 116.87 3,322,042 +0.55(+0.47%)
Apr 24, 2017 115.99 116.59 115.73 116.32 3,155,205 +1.33(+1.16%)
Apr 21, 2017 114.00 115.28 114.00 114.99 5,658,923 +1.05(+0.92%)
Apr 20, 2017 112.96 114.31 112.81 113.94 2,472,394 +1.02(+0.90%)
Apr 19, 2017 113.95 114.26 112.71 112.92 2,566,694 -0.64(-0.56%)
Apr 18, 2017 112.95 113.68 112.82 113.56 2,722,107 +0.29(+0.26%)
Apr 17, 2017 112.53 113.28 112.30 113.27 3,503,844 +1.18(+1.05%)
Apr 13, 2017 112.05 112.70 111.82 112.09 2,260,869 -0.15(-0.13%)
Apr 12, 2017 112.78 112.82 112.14 112.24 2,605,103 -0.90(-0.80%)
Apr 11, 2017 112.50 113.17 112.25 113.14 2,393,450 +0.26(+0.23%)
Apr 10, 2017 112.99 113.75 112.68 112.88 2,097,453 -0.11(-0.10%)
Apr 07, 2017 112.63 113.20 112.23 112.99 2,064,214 +0.58(+0.52%)
Apr 06, 2017 112.57 112.93 112.19 112.41 2,185,654 -0.09(-0.08%)
Apr 05, 2017 113.14 114.38 112.45 112.50 3,011,928 -0.49(-0.43%)
Apr 04, 2017 112.27 113.25 112.24 112.99 2,970,932 +1.06(+0.95%)
Apr 03, 2017 112.28 112.48 111.24 111.93 2,123,043 -0.28(-0.25%)
Mar 31, 2017 112.50 112.63 111.85 112.21 2,483,734 -0.24(-0.21%)
Mar 30, 2017 111.96 112.66 111.85 112.45 1,481,596 +0.39(+0.35%)
Mar 29, 2017 112.55 112.55 111.91 112.06 1,998,809 -0.68(-0.60%)
Mar 28, 2017 111.41 113.15 111.32 112.74 3,257,682 +0.91(+0.81%)
Mar 27, 2017 111.08 111.93 110.46 111.83 2,490,820 +0.03(+0.03%)
Mar 24, 2017 111.98 112.28 111.33 111.80 2,249,660 -0.04(-0.04%)
Mar 23, 2017 111.93 112.45 111.56 111.84 2,288,027 -0.09(-0.08%)
Mar 22, 2017 112.37 112.42 111.42 111.93 2,126,937 -0.23(-0.21%)
Mar 21, 2017 113.66 114.15 111.98 112.16 3,572,132 -1.35(-1.19%)
Mar 20, 2017 113.40 114.08 112.83 113.51 3,057,832 +0.06(+0.05%)
Mar 17, 2017 112.68 113.95 112.27 113.45 7,442,342 +1.11(+0.99%)
Mar 16, 2017 112.77 113.22 111.94 112.34 2,933,831 -0.74(-0.65%)
Mar 15, 2017 112.12 113.30 111.87 113.08 3,169,053 +1.25(+1.12%)
Mar 14, 2017 111.88 112.17 111.55 111.83 2,195,323 -0.48(-0.43%)
Mar 13, 2017 112.56 112.73 111.96 112.31 2,976,331 +0.17(+0.15%)
Mar 10, 2017 112.39 112.58 111.29 112.14 3,220,155 +0.21(+0.19%)
Mar 09, 2017 111.87 112.34 107.05 111.93 2,919,791 +0.18(+0.16%)
Mar 08, 2017 112.48 112.66 111.65 111.75 2,582,275 -0.53(-0.47%)
Mar 07, 2017 111.86 112.41 111.50 112.28 2,457,207 +0.62(+0.56%)
Mar 06, 2017 111.83 112.30 111.54 111.66 3,772,184 -0.68(-0.61%)
Mar 03, 2017 113.43 112.17 112.34 3,108,508 -0.35(-0.31%)
Mar 02, 2017 113.83 114.04 112.63 112.69 2,875,944 -0.99(-0.87%)
Mar 01, 2017 113.64 114.44 113.46 113.68 5,085,486 +1.13(+1.00%)
Feb 28, 2017 112.97 113.19 112.34 112.55 2,942,482 -0.26(-0.23%)
Feb 27, 2017 112.59 112.97 112.03 112.81 2,731,287 +0.35(+0.31%)
Feb 24, 2017 111.82 112.69 111.75 112.46 2,917,947 +0.37(+0.33%)
Feb 23, 2017 112.70 112.88 111.97 112.09 3,471,511 -0.57(-0.51%)
Feb 22, 2017 112.35 112.71 111.72 112.66 2,205,614 +0.16(+0.14%)
Feb 21, 2017 112.19 112.80 112.04 112.50 2,136,895 +0.35(+0.31%)
Feb 17, 2017 112.15 112.15 112.15 0 +0.08(+0.07%)
Feb 16, 2017 112.14 112.33 111.81 112.07 2,801,760 +0.16(+0.14%)
Feb 15, 2017 111.13 112.08 111.06 111.91 2,624,996 +0.34(+0.30%)
Feb 14, 2017 111.99 112.32 111.45 111.57 2,771,931 -0.45(-0.40%)
Feb 13, 2017 111.61 112.10 111.42 112.02 2,831,001 +0.97(+0.87%)
Feb 10, 2017 110.25 111.26 110.08 111.05 2,679,214 +0.96(+0.87%)
Feb 09, 2017 110.40 110.72 110.00 110.09 2,653,958 -0.31(-0.28%)
Feb 08, 2017 111.09 111.09 110.35 110.40 2,072,853 -0.85(-0.76%)
Feb 07, 2017 111.38 111.73 110.97 111.25 2,774,382 +0.57(+0.51%)
Feb 06, 2017 109.81 111.25 109.67 110.68 4,229,522 +1.03(+0.94%)
Feb 03, 2017 108.53 109.78 108.50 109.65 3,411,707 +1.29(+1.19%)
Feb 02, 2017 108.08 108.68 106.85 108.36 4,714,506 +0.18(+0.17%)
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.