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 (%)
Nov 30, 2000 34.62 35.88 34.44 35.41 2,260,700 +0.72(+2.06%)
Nov 29, 2000 34.56 34.94 34.56 34.69 1,604,400 +0.50(+1.46%)
Nov 28, 2000 34.97 34.97 34.09 34.19 1,793,400 -0.78(-2.23%)
Nov 27, 2000 36.38 36.38 34.62 34.97 2,092,500 -1.00(-2.78%)
Nov 24, 2000 35.00 35.97 35.00 35.97 791,800 +0.88(+2.49%)
Nov 22, 2000 34.75 35.38 34.47 35.09 1,872,900 +0.09(+0.27%)
Nov 21, 2000 34.88 35.84 34.53 35.00 2,338,300 +0.50(+1.45%)
Nov 20, 2000 34.72 35.00 34.09 34.50 1,280,100 -0.19(-0.55%)
Nov 17, 2000 34.47 35.09 34.28 34.69 1,321,400 +0.41(+1.20%)
Nov 16, 2000 33.78 34.44 33.56 34.28 1,255,900 +0.75(+2.24%)
Nov 15, 2000 33.62 33.91 33.34 33.53 1,368,300 -0.12(-0.37%)
Nov 14, 2000 33.09 33.94 33.09 33.66 1,324,100 +0.62(+1.89%)
Nov 13, 2000 32.75 33.38 32.66 33.03 1,232,700 -0.06(-0.20%)
Nov 10, 2000 33.91 34.19 32.59 33.09 1,384,200 -0.88(-2.58%)
Nov 09, 2000 33.97 34.34 33.41 33.97 1,212,400 +0.12(+0.37%)
Nov 08, 2000 34.03 34.22 33.56 33.84 1,523,500 -0.19(-0.54%)
Nov 07, 2000 34.88 34.88 33.75 34.03 1,063,500 -0.88(-2.51%)
Nov 06, 2000 33.84 35.00 33.78 34.91 1,255,800 +1.34(+4.01%)
Nov 03, 2000 34.12 34.41 32.78 33.56 1,400,000 -0.81(-2.37%)
Nov 02, 2000 34.44 34.78 34.00 34.38 862,400 +0.06(+0.19%)
Nov 01, 2000 34.59 34.84 33.97 34.31 1,328,300 -0.59(-1.70%)
Oct 31, 2000 34.50 35.06 33.69 34.91 2,367,000 +0.47(+1.35%)
Oct 30, 2000 33.75 35.00 33.72 34.44 1,880,300 +0.81(+2.42%)
Oct 27, 2000 33.50 33.75 32.81 33.62 1,720,200 +0.38(+1.13%)
Oct 26, 2000 32.25 33.62 32.19 33.25 2,152,900 +1.25(+3.91%)
Oct 25, 2000 32.41 32.69 31.75 32.00 3,286,700 -0.34(-1.07%)
Oct 24, 2000 32.00 32.38 31.69 32.34 3,729,600 +0.59(+1.87%)
Oct 23, 2000 32.81 33.00 31.50 31.75 5,188,200 -0.75(-2.31%)
Oct 20, 2000 30.81 33.59 29.94 32.50 17,156,700 +0.50(+1.56%)
Oct 19, 2000 33.62 34.56 32.00 32.00 2,739,000 -2.19(-6.41%)
Oct 18, 2000 34.78 35.19 33.91 34.19 2,704,100 -0.66(-1.88%)
Oct 17, 2000 36.16 36.22 34.84 34.84 1,307,700 -1.19(-3.29%)
Oct 16, 2000 34.91 36.16 34.78 36.03 1,581,800 +1.19(+3.40%)
Oct 13, 2000 33.88 35.09 33.81 34.84 1,769,500 +0.84(+2.49%)
Oct 12, 2000 35.69 35.91 33.72 34.00 2,331,500 -1.75(-4.90%)
Oct 11, 2000 35.75 36.44 35.47 35.75 2,255,000 -0.16(-0.43%)
Oct 10, 2000 35.16 36.19 34.94 35.91 1,881,000 +0.88(+2.50%)
Oct 09, 2000 35.88 36.41 34.75 35.03 1,349,800 -0.97(-2.69%)
Oct 06, 2000 36.44 36.47 35.72 36.00 1,626,000 -0.38(-1.03%)
Oct 05, 2000 35.16 36.47 35.12 36.38 1,649,900 +1.09(+3.10%)
Oct 04, 2000 35.38 36.00 35.09 35.28 1,683,000 -0.03(-0.08%)
Oct 03, 2000 34.38 36.31 34.22 35.31 1,812,800 +1.19(+3.47%)
Oct 02, 2000 34.44 34.88 33.75 34.12 1,891,100 -0.56(-1.63%)
Sep 29, 2000 35.50 35.81 34.31 34.69 1,841,300 -1.06(-2.97%)
Sep 28, 2000 34.75 36.44 34.50 35.75 3,373,100 +1.34(+3.91%)
Sep 27, 2000 33.66 35.00 33.34 34.41 3,121,300 +0.84(+2.52%)
Sep 26, 2000 33.56 34.12 33.31 33.56 1,866,900 +0.19(+0.55%)
Sep 25, 2000 33.00 34.00 32.94 33.38 2,718,000 +0.62(+1.91%)
Sep 22, 2000 31.38 32.88 30.59 32.75 4,012,400 +1.62(+5.22%)
Sep 21, 2000 30.75 31.53 30.62 31.12 2,278,900 -0.62(-1.97%)
Sep 20, 2000 31.50 31.94 29.50 31.75 5,161,900 +0.44(+1.41%)
Sep 19, 2000 32.44 32.44 30.78 31.31 3,117,500 -0.88(-2.73%)
Sep 18, 2000 32.25 32.50 31.56 32.19 2,419,100 +0.22(+0.69%)
Sep 15, 2000 32.50 33.66 31.84 31.97 5,233,500 -0.03(-0.09%)
Sep 14, 2000 32.00 32.19 31.91 32.00 2,573,900 +0.53(+1.68%)
Sep 13, 2000 31.47 31.62 31.19 31.47 1,586,400 +0.03(+0.10%)
Sep 12, 2000 31.06 31.50 30.72 31.44 1,480,300 +0.00(+0.00%)
Sep 11, 2000 30.94 31.66 30.88 31.44 1,467,800 +0.50(+1.62%)
Sep 08, 2000 31.69 31.69 30.44 30.94 1,641,400 -0.81(-2.55%)
Sep 07, 2000 32.44 32.78 31.56 31.75 2,421,100 -0.16(-0.49%)
Sep 06, 2000 30.59 32.06 30.56 31.91 1,988,600 +1.28(+4.18%)
Sep 05, 2000 30.56 31.00 30.50 30.62 892,400 -0.38(-1.21%)
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.