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 (%)
Jan 31, 2000 26.21 26.77 26.05 26.37 2,047,400 +0.35(+1.33%)
Jan 28, 2000 27.36 27.45 25.65 26.02 3,582,700 -1.46(-5.33%)
Jan 27, 2000 28.39 28.58 26.89 27.49 1,936,900 -0.90(-3.17%)
Jan 26, 2000 28.33 28.89 27.58 28.39 2,205,600 +0.06(+0.21%)
Jan 25, 2000 29.57 29.70 27.89 28.33 2,589,100 -1.56(-5.20%)
Jan 24, 2000 31.13 31.75 29.64 29.89 2,722,200 -0.31(-1.03%)
Jan 21, 2000 29.64 30.39 28.92 30.20 2,266,200 +0.65(+2.20%)
Jan 20, 2000 30.41 30.54 28.92 29.55 1,920,100 -0.68(-2.27%)
Jan 19, 2000 31.07 31.63 30.11 30.23 1,810,600 -1.02(-3.28%)
Jan 18, 2000 31.38 31.60 29.98 31.25 2,437,300 -0.53(-1.67%)
Jan 14, 2000 32.50 32.50 31.38 31.79 1,520,400 -0.71(-2.20%)
Jan 13, 2000 31.97 32.81 31.88 32.50 1,053,200 +0.34(+1.06%)
Jan 12, 2000 31.48 32.62 31.44 32.16 1,266,100 +0.72(+2.29%)
Jan 11, 2000 32.06 32.09 31.35 31.44 1,105,000 -0.75(-2.33%)
Jan 10, 2000 31.88 32.50 31.72 32.19 1,230,100 +0.31(+0.97%)
Jan 07, 2000 30.66 32.22 30.20 31.88 1,997,500 +1.21(+3.96%)
Jan 06, 2000 29.14 30.79 28.33 30.66 3,074,300 +1.40(+4.78%)
Jan 05, 2000 29.86 30.01 29.14 29.27 1,952,300 -0.59(-1.98%)
Jan 04, 2000 30.45 31.10 29.39 29.86 1,683,500 -1.27(-4.10%)
Jan 03, 2000 32.34 32.38 30.88 31.13 1,070,200 -1.25(-3.85%)
Dec 31, 1999 31.88 32.38 31.41 32.38 448,800 +0.43(+1.36%)
Dec 30, 1999 31.88 31.97 31.32 31.94 543,000 +0.25(+0.79%)
Dec 29, 1999 31.84 31.84 30.98 31.69 898,200 -0.28(-0.88%)
Dec 28, 1999 30.57 32.22 30.57 31.97 1,052,300 +1.58(+5.22%)
Dec 27, 1999 29.89 30.88 29.45 30.39 1,170,100 +0.71(+2.41%)
Dec 23, 1999 28.89 30.32 28.89 29.67 1,094,700 +1.03(+3.60%)
Dec 22, 1999 29.23 29.36 28.61 28.64 1,061,300 -0.41(-1.39%)
Dec 21, 1999 28.98 29.48 28.48 29.05 1,061,700 +0.24(+0.82%)
Dec 20, 1999 28.64 29.27 28.52 28.81 1,255,600 +0.73(+2.60%)
Dec 17, 1999 29.02 29.05 28.05 28.08 2,180,200 -0.53(-1.85%)
Dec 16, 1999 29.07 29.07 27.77 28.61 1,546,400 -0.34(-1.17%)
Dec 15, 1999 29.07 29.27 28.73 28.95 1,456,400 -0.12(-0.43%)
Dec 14, 1999 29.02 29.27 28.73 29.07 1,464,600 -0.49(-1.66%)
Dec 13, 1999 29.64 30.32 28.89 29.57 1,329,700 +0.05(+0.19%)
Dec 10, 1999 29.89 30.39 29.27 29.51 1,141,900 -0.09(-0.32%)
Dec 09, 1999 29.11 29.67 28.55 29.61 1,511,200 +0.46(+1.60%)
Dec 08, 1999 28.05 29.14 27.95 29.14 1,317,600 +1.19(+4.24%)
Dec 07, 1999 28.27 28.70 27.39 27.95 1,999,900 -1.12(-3.85%)
Dec 06, 1999 30.26 30.26 28.80 29.07 1,359,300 -1.00(-3.31%)
Dec 03, 1999 29.76 30.75 29.70 30.07 2,062,600 +0.79(+2.70%)
Dec 02, 1999 28.89 29.61 28.82 29.28 1,613,900 +0.36(+1.24%)
Dec 01, 1999 28.89 29.23 28.80 28.92 2,212,600 +0.78(+2.77%)
Nov 30, 1999 27.14 28.70 27.09 28.14 1,600,700 +1.09(+4.01%)
Nov 29, 1999 27.39 27.74 27.05 27.05 1,123,200 -0.46(-1.69%)
Nov 26, 1999 27.83 27.83 27.39 27.52 441,400 -0.43(-1.56%)
Nov 24, 1999 28.20 28.33 27.34 27.95 1,399,400 +0.00(+0.00%)
Nov 23, 1999 27.39 28.55 27.21 27.95 1,355,900 +0.81(+2.98%)
Nov 22, 1999 28.14 28.18 27.14 27.14 1,419,200 -1.28(-4.49%)
Nov 19, 1999 29.27 29.27 28.14 28.42 1,498,200 -0.68(-2.35%)
Nov 18, 1999 28.08 29.20 27.64 29.11 1,297,100 +1.03(+3.65%)
Nov 17, 1999 27.83 28.23 27.68 28.08 1,344,500 +0.03(+0.12%)
Nov 16, 1999 27.05 28.29 26.99 28.05 1,891,500 +1.00(+3.68%)
Nov 15, 1999 26.61 27.20 26.61 27.05 1,863,100 +0.25(+0.93%)
Nov 12, 1999 27.18 27.36 26.49 26.80 1,400,000 +0.09(+0.34%)
Nov 11, 1999 26.55 26.74 26.46 26.71 2,069,400 +0.00(+0.00%)
Nov 10, 1999 26.80 27.36 26.49 26.71 2,314,800 -0.52(-1.93%)
Nov 09, 1999 28.16 28.23 26.99 27.23 1,526,800 -0.69(-2.45%)
Nov 08, 1999 27.77 28.16 27.55 27.92 1,003,300 +0.19(+0.69%)
Nov 05, 1999 28.41 29.00 27.55 27.73 2,452,000 -0.43(-1.54%)
Nov 04, 1999 29.66 29.66 27.61 28.16 1,518,200 -1.43(-4.83%)
Nov 03, 1999 29.66 29.88 29.34 29.59 863,900 -0.19(-0.62%)
Nov 02, 1999 29.59 30.09 29.09 29.78 1,250,800 +0.19(+0.63%)
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.