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 28, 2018 134.12 138.49 134.00 134.74 9,229,664 +0.83(+0.62%)
Feb 27, 2018 135.64 136.24 133.88 133.91 4,309,880 -1.56(-1.15%)
Feb 26, 2018 133.82 135.64 133.76 135.47 4,750,354 +2.32(+1.74%)
Feb 23, 2018 134.58 134.92 131.38 133.15 4,604,590 -0.43(-0.32%)
Feb 22, 2018 133.58 8,072,814 +4.32(+3.34%)
Feb 21, 2018 126.73 131.21 126.48 129.26 7,765,742 +2.80(+2.21%)
Feb 20, 2018 128.75 129.27 125.88 126.46 4,634,865 -2.80(-2.17%)
Feb 16, 2018 129.26 129.26 129.26 0 -0.74(-0.57%)
Feb 15, 2018 127.99 130.04 127.99 130.00 4,556,591 +3.30(+2.60%)
Feb 14, 2018 124.98 126.80 123.95 126.70 6,949,133 +0.93(+0.74%)
Feb 13, 2018 126.36 126.96 124.97 125.77 5,048,894 -1.61(-1.26%)
Feb 12, 2018 123.07 128.52 123.00 127.38 9,548,320 +2.35(+1.88%)
Feb 09, 2018 129.15 130.04 122.21 125.03 12,116,595 -2.45(-1.92%)
Feb 08, 2018 131.85 132.36 127.37 127.48 7,304,675 -4.49(-3.40%)
Feb 07, 2018 129.39 133.34 129.18 131.97 7,872,741 +2.16(+1.66%)
Feb 06, 2018 124.16 129.81 123.25 129.81 8,668,724 +1.35(+1.05%)
Feb 05, 2018 133.48 133.96 125.90 128.46 6,828,268 -6.15(-4.57%)
Feb 02, 2018 137.44 137.94 134.40 134.61 4,684,662 -3.71(-2.68%)
Feb 01, 2018 136.99 139.00 136.56 138.32 4,200,215 +0.31(+0.22%)
Jan 31, 2018 137.12 138.32 136.55 138.01 5,909,148 +1.51(+1.11%)
Jan 30, 2018 136.00 137.04 135.31 136.50 3,571,821 -0.17(-0.12%)
Jan 29, 2018 138.05 139.24 136.51 136.67 3,480,074 -1.31(-0.95%)
Jan 26, 2018 138.17 138.50 136.68 137.98 3,203,557 +0.23(+0.17%)
Jan 25, 2018 136.83 138.29 136.01 137.75 4,541,727 +2.07(+1.53%)
Jan 24, 2018 135.02 138.38 134.02 135.68 5,539,319 -0.35(-0.26%)
Jan 23, 2018 135.82 136.48 134.50 136.03 5,724,597 +0.82(+0.61%)
Jan 22, 2018 134.97 135.47 133.60 135.21 4,100,685 -0.69(-0.51%)
Jan 19, 2018 135.06 135.90 134.49 135.90 3,235,284 +1.29(+0.96%)
Jan 18, 2018 134.55 135.66 134.36 134.61 3,208,587 +0.19(+0.14%)
Jan 17, 2018 134.66 134.95 132.95 134.42 3,913,818 +0.45(+0.34%)
Jan 16, 2018 137.73 137.73 133.87 133.97 5,170,554 -2.61(-1.91%)
Jan 12, 2018 136.58 136.58 136.58 0 +1.59(+1.18%)
Jan 11, 2018 134.75 136.26 134.75 134.99 4,803,504 +0.09(+0.07%)
Jan 10, 2018 134.90 3,282,779 +0.63(+0.47%)
Jan 09, 2018 133.32 134.46 133.03 134.27 4,231,406 +1.45(+1.09%)
Jan 08, 2018 135.19 135.79 132.20 132.82 6,621,888 +1.25(+0.95%)
Jan 05, 2018 131.10 132.36 130.46 131.57 3,672,435 +1.12(+0.86%)
Jan 04, 2018 130.82 130.87 130.20 130.45 3,662,703 +0.41(+0.32%)
Jan 03, 2018 129.49 130.20 129.32 130.04 5,008,469 +1.88(+1.47%)
Jan 02, 2018 127.90 128.88 127.17 128.16 3,095,360 +0.59(+0.46%)
Dec 29, 2017 127.57 127.57 127.57 0 -0.55(-0.43%)
Dec 28, 2017 127.73 128.17 127.29 128.12 1,412,982 +0.54(+0.42%)
Dec 27, 2017 127.46 127.61 126.92 127.58 1,810,839 +0.44(+0.35%)
Dec 26, 2017 127.45 127.94 126.99 127.14 1,053,079 -0.09(-0.07%)
Dec 22, 2017 127.52 127.60 126.95 127.23 1,604,455 -0.08(-0.06%)
Dec 21, 2017 127.25 127.56 126.85 127.31 3,015,868 +0.31(+0.24%)
Dec 20, 2017 127.37 127.89 126.29 127.00 3,270,804 +0.22(+0.17%)
Dec 19, 2017 127.21 127.21 125.65 126.78 3,642,816 +0.07(+0.06%)
Dec 18, 2017 126.74 127.54 126.27 126.71 4,215,865 +0.54(+0.43%)
Dec 15, 2017 124.80 126.44 124.16 126.17 6,193,568 +2.41(+1.95%)
Dec 14, 2017 124.51 124.87 123.40 123.76 3,033,638 -0.54(-0.43%)
Dec 13, 2017 123.50 124.70 123.28 124.30 5,194,967 +0.82(+0.66%)
Dec 12, 2017 123.48 124.16 122.97 123.48 3,526,256 +0.18(+0.15%)
Dec 11, 2017 122.93 123.53 122.50 123.30 2,977,288 +0.49(+0.40%)
Dec 08, 2017 122.40 123.09 122.26 122.81 2,999,689 +0.41(+0.33%)
Dec 07, 2017 121.32 122.83 121.06 122.40 3,608,259 +1.20(+0.99%)
Dec 06, 2017 121.16 121.40 120.37 121.20 2,576,695 +0.91(+0.76%)
Dec 05, 2017 121.99 122.53 120.20 120.29 3,149,316 +0.25(+0.21%)
Dec 04, 2017 121.18 121.18 120.02 120.04 2,756,917 -0.08(-0.07%)
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.