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 29, 2003 39.88 40.17 39.77 40.12 1,714,600 +0.25(+0.63%)
Aug 28, 2003 39.35 40.00 38.97 39.88 1,807,700 +0.50(+1.27%)
Aug 27, 2003 39.01 39.42 39.00 39.38 1,237,800 +0.22(+0.55%)
Aug 26, 2003 38.99 39.30 38.64 39.16 1,746,500 +0.17(+0.44%)
Aug 25, 2003 39.15 39.25 38.59 38.99 1,464,600 -0.23(-0.59%)
Aug 22, 2003 39.98 40.00 39.21 39.22 2,137,400 -0.48(-1.22%)
Aug 21, 2003 38.83 39.79 38.82 39.70 2,422,200 +0.89(+2.31%)
Aug 20, 2003 39.20 39.22 38.69 38.81 1,866,200 -0.55(-1.41%)
Aug 19, 2003 38.77 39.60 38.70 39.37 2,515,700 +0.87(+2.26%)
Aug 18, 2003 38.60 38.60 38.39 38.49 1,579,500 +0.25(+0.67%)
Aug 15, 2003 38.40 38.41 38.12 38.24 1,003,200 +0.24(+0.63%)
Aug 14, 2003 37.35 38.35 37.24 38.00 2,799,300 +0.66(+1.75%)
Aug 13, 2003 37.12 37.52 37.03 37.34 1,563,800 +0.05(+0.15%)
Aug 12, 2003 36.58 37.33 36.47 37.29 1,759,400 +0.79(+2.16%)
Aug 11, 2003 36.71 36.80 36.12 36.50 1,839,300 -0.12(-0.34%)
Aug 08, 2003 36.41 36.80 36.38 36.62 2,061,800 +0.14(+0.38%)
Aug 07, 2003 36.73 36.73 36.27 36.48 2,285,800 -0.20(-0.56%)
Aug 06, 2003 37.15 37.17 36.58 36.69 2,343,800 -0.50(-1.33%)
Aug 05, 2003 37.70 37.89 37.13 37.19 1,668,700 -0.70(-1.83%)
Aug 04, 2003 37.83 38.00 37.51 37.88 1,855,200 +0.26(+0.69%)
Aug 01, 2003 37.62 37.76 37.41 37.62 1,629,900 +0.00(+0.01%)
Jul 31, 2003 38.20 38.33 37.58 37.62 2,370,800 -0.59(-1.53%)
Jul 30, 2003 38.37 38.41 37.89 38.20 1,706,200 -0.17(-0.44%)
Jul 29, 2003 38.33 38.55 38.00 38.37 2,422,400 +0.04(+0.10%)
Jul 28, 2003 37.82 38.43 37.41 38.33 2,242,600 +0.51(+1.35%)
Jul 25, 2003 37.17 37.88 37.04 37.82 1,927,900 +0.40(+1.06%)
Jul 24, 2003 38.15 38.50 37.34 37.42 1,867,300 -0.73(-1.90%)
Jul 23, 2003 37.77 38.21 37.25 38.15 2,471,200 +0.15(+0.39%)
Jul 22, 2003 36.95 38.17 36.75 38.00 2,915,600 +1.12(+3.05%)
Jul 21, 2003 37.12 37.34 36.68 36.88 2,639,700 -0.37(-0.99%)
Jul 18, 2003 37.26 37.26 36.95 37.24 2,455,900 +0.38(+1.03%)
Jul 17, 2003 37.02 37.35 36.49 36.87 3,275,000 +0.77(+2.13%)
Jul 16, 2003 36.15 36.35 35.79 36.09 1,753,000 +0.13(+0.38%)
Jul 15, 2003 36.32 36.65 35.65 35.96 2,202,300 -0.36(-0.99%)
Jul 14, 2003 36.81 36.90 36.20 36.32 1,591,800 -0.38(-1.04%)
Jul 11, 2003 36.02 36.70 36.01 36.70 1,581,200 +0.80(+2.24%)
Jul 10, 2003 36.17 36.17 35.63 35.90 1,707,300 -0.42(-1.17%)
Jul 09, 2003 36.85 36.92 36.26 36.32 1,906,400 -0.65(-1.76%)
Jul 08, 2003 36.23 37.12 36.10 36.97 2,306,600 +0.70(+1.93%)
Jul 07, 2003 36.24 36.78 36.08 36.27 1,707,700 +0.55(+1.54%)
Jul 03, 2003 35.95 36.11 35.50 35.72 1,128,900 -0.23(-0.64%)
Jul 02, 2003 35.86 35.96 35.50 35.95 1,892,200 +0.30(+0.86%)
Jul 01, 2003 35.11 35.73 34.66 35.65 2,877,600 +0.23(+0.65%)
Jun 30, 2003 35.27 35.65 34.95 35.41 2,160,300 +0.12(+0.33%)
Jun 27, 2003 35.24 35.54 34.75 35.30 2,283,100 +0.15(+0.43%)
Jun 26, 2003 35.27 35.42 34.75 35.15 2,276,000 -0.15(-0.42%)
Jun 25, 2003 35.53 35.93 35.19 35.30 1,863,900 -0.27(-0.76%)
Jun 24, 2003 35.48 35.91 35.40 35.57 1,921,600 +0.16(+0.47%)
Jun 23, 2003 35.81 35.99 35.28 35.41 2,262,900 -0.82(-2.26%)
Jun 20, 2003 36.29 36.90 36.13 36.23 4,793,000 +0.27(+0.76%)
Jun 19, 2003 36.60 36.68 35.73 35.95 2,451,000 -0.65(-1.78%)
Jun 18, 2003 36.10 37.03 36.03 36.60 2,701,500 +0.04(+0.10%)
Jun 17, 2003 36.80 36.80 36.02 36.56 1,789,600 -0.19(-0.52%)
Jun 16, 2003 36.24 36.76 36.14 36.76 1,595,400 +0.70(+1.94%)
Jun 13, 2003 36.45 36.56 35.95 36.05 1,751,500 -0.24(-0.67%)
Jun 12, 2003 36.65 36.69 36.01 36.30 2,976,900 -0.08(-0.21%)
Jun 11, 2003 35.48 36.50 35.31 36.38 1,951,100 +1.02(+2.90%)
Jun 10, 2003 35.50 35.70 35.06 35.35 1,701,100 +0.73(+2.11%)
Jun 09, 2003 35.28 35.55 34.38 34.62 1,813,300 -0.89(-2.49%)
Jun 06, 2003 35.50 36.00 35.33 35.51 2,136,200 +0.19(+0.54%)
Jun 05, 2003 34.93 35.39 34.66 35.31 2,286,500 +0.38(+1.10%)
Jun 04, 2003 34.70 34.99 34.41 34.93 2,413,600 +0.23(+0.68%)
Jun 03, 2003 34.83 34.98 34.51 34.70 2,598,200 -0.01(-0.03%)
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.