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 31, 2009 59.28 59.36 58.83 59.36 3,759,949 -0.28(-0.47%)
Aug 28, 2009 60.29 60.37 59.39 59.64 3,846,541 -0.37(-0.62%)
Aug 27, 2009 59.62 60.44 59.53 60.01 4,082,864 +0.24(+0.40%)
Aug 26, 2009 59.70 59.97 59.17 59.77 3,661,348 +0.06(+0.10%)
Aug 25, 2009 59.41 60.63 59.04 59.71 6,798,423 +0.41(+0.69%)
Aug 24, 2009 58.93 59.72 58.77 59.30 5,756,776 +0.59(+1.00%)
Aug 21, 2009 57.68 58.84 57.22 58.71 6,823,949 +1.45(+2.53%)
Aug 20, 2009 55.96 57.26 55.84 57.26 5,066,627 +1.26(+2.25%)
Aug 19, 2009 55.88 56.62 55.55 56.00 6,597,322 -0.81(-1.43%)
Aug 18, 2009 56.30 57.13 56.23 56.81 3,842,315 +0.97(+1.74%)
Aug 17, 2009 56.76 57.00 55.76 55.84 5,409,434 -1.37(-2.40%)
Aug 14, 2009 57.21 57.68 56.37 57.21 4,384,958 -0.19(-0.33%)
Aug 13, 2009 58.08 58.12 56.94 57.40 5,936,778 -0.77(-1.32%)
Aug 12, 2009 55.71 58.80 55.70 58.17 8,667,211 +2.40(+4.30%)
Aug 11, 2009 55.95 56.02 55.44 55.77 5,560,897 -0.12(-0.21%)
Aug 10, 2009 55.46 56.43 55.35 55.89 4,929,216 +0.30(+0.54%)
Aug 07, 2009 55.57 56.00 55.11 55.59 5,603,214 +0.53(+0.96%)
Aug 06, 2009 54.53 55.26 53.89 55.06 6,059,182 +0.84(+1.55%)
Aug 05, 2009 54.85 54.94 53.67 54.22 4,436,115 -0.40(-0.73%)
Aug 04, 2009 55.00 55.36 54.52 54.62 6,125,651 -0.49(-0.89%)
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.