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, 2016 106.99 107.19 106.35 106.43 3,349,179 -0.92(-0.86%)
Aug 30, 2016 107.87 108.12 107.19 107.35 2,390,925 -0.62(-0.57%)
Aug 29, 2016 107.58 108.15 107.43 107.97 1,793,053 +0.66(+0.62%)
Aug 26, 2016 107.94 108.29 106.94 107.31 2,511,122 -0.41(-0.38%)
Aug 25, 2016 107.75 108.14 107.41 107.72 1,793,640 -0.24(-0.22%)
Aug 24, 2016 108.02 108.32 107.60 107.96 2,444,669 -0.04(-0.04%)
Aug 23, 2016 109.00 109.35 108.00 108.00 3,064,066 -0.50(-0.46%)
Aug 22, 2016 108.52 108.99 108.14 108.50 2,450,484 -0.64(-0.59%)
Aug 19, 2016 109.01 109.42 108.90 109.14 2,388,773 -0.19(-0.17%)
Aug 18, 2016 109.05 109.42 108.85 109.33 1,959,750 +0.39(+0.36%)
Aug 17, 2016 108.55 109.01 108.20 108.94 2,208,694 -0.22(-0.20%)
Aug 16, 2016 109.21 109.62 109.00 109.16 2,413,657 -0.53(-0.48%)
Aug 15, 2016 109.17 109.83 109.17 109.69 2,044,462 +0.82(+0.75%)
Aug 12, 2016 109.02 109.18 108.55 108.87 1,808,404 -0.31(-0.28%)
Aug 11, 2016 108.50 109.29 108.46 109.18 2,005,188 +1.06(+0.98%)
Aug 10, 2016 108.46 108.50 107.78 108.12 1,658,719 -0.22(-0.20%)
Aug 09, 2016 108.01 108.40 107.86 108.34 2,213,490 +0.55(+0.51%)
Aug 08, 2016 107.74 108.34 107.48 107.79 3,020,855 +0.05(+0.05%)
Aug 05, 2016 106.85 107.74 106.68 107.74 2,676,078 +1.38(+1.30%)
Aug 04, 2016 106.55 107.07 106.32 106.36 1,862,915 +0.07(+0.07%)
Aug 03, 2016 106.27 106.52 106.02 106.29 2,985,379 +0.02(+0.02%)
Aug 02, 2016 106.49 106.73 105.89 106.27 2,384,080 -0.67(-0.63%)
Aug 01, 2016 107.46 107.65 106.50 106.94 3,061,617 -0.71(-0.66%)
Jul 29, 2016 107.50 108.08 107.19 107.65 3,232,646 +0.07(+0.07%)
Jul 28, 2016 107.69 107.98 107.10 107.58 2,807,288 -0.11(-0.10%)
Jul 27, 2016 108.06 108.49 107.48 107.69 3,995,355 -0.20(-0.19%)
Jul 26, 2016 107.04 107.96 106.50 107.89 4,414,666 +3.24(+3.10%)
Jul 25, 2016 105.05 105.20 104.42 104.65 3,461,047 -0.48(-0.46%)
Jul 22, 2016 104.77 105.20 104.50 105.13 3,513,913 -0.72(-0.68%)
Jul 21, 2016 106.37 106.74 105.61 105.85 3,827,718 -0.19(-0.18%)
Jul 20, 2016 105.69 106.28 105.56 106.04 2,987,486 +0.42(+0.40%)
Jul 19, 2016 104.99 105.94 104.89 105.62 3,493,871 +0.13(+0.12%)
Jul 18, 2016 105.48 105.93 104.88 105.49 2,185,307 -0.01(-0.01%)
Jul 15, 2016 105.35 105.65 104.87 105.50 2,836,917 +0.36(+0.34%)
Jul 14, 2016 105.98 105.99 104.96 105.14 3,307,876 +0.05(+0.05%)
Jul 13, 2016 105.07 105.21 104.59 105.09 2,950,086 +0.59(+0.56%)
Jul 12, 2016 104.23 105.06 104.09 104.50 3,748,873 +0.54(+0.52%)
Jul 11, 2016 103.66 104.49 103.66 103.96 3,317,075 +0.30(+0.29%)
Jul 08, 2016 102.91 103.74 101.97 103.66 3,502,925 +1.69(+1.66%)
Jul 07, 2016 101.53 102.14 101.37 101.97 3,051,601 +0.59(+0.58%)
Jul 06, 2016 100.55 101.49 99.31 101.38 5,227,517 +0.76(+0.76%)
Jul 05, 2016 102.10 102.34 100.21 100.62 4,311,132 -2.11(-2.05%)
Jul 01, 2016 102.48 102.73 102.73 102.73 6,578,900 +0.18(+0.18%)
Jun 30, 2016 100.87 102.57 100.56 102.55 5,837,739 +2.08(+2.07%)
Jun 29, 2016 99.98 100.70 99.46 100.47 4,737,288 +1.44(+1.45%)
Jun 28, 2016 98.15 99.12 97.93 99.03 5,583,189 +1.82(+1.87%)
Jun 27, 2016 98.00 98.21 96.89 97.21 6,248,133 -1.68(-1.70%)
Jun 24, 2016 99.42 100.41 98.76 98.89 7,446,387 -3.44(-3.36%)
Jun 23, 2016 102.50 102.50 101.73 102.33 3,074,784 +0.98(+0.97%)
Jun 22, 2016 101.77 101.97 101.10 101.35 2,634,885 -0.22(-0.22%)
Jun 21, 2016 101.99 102.10 101.40 101.57 3,318,970 -0.13(-0.13%)
Jun 20, 2016 102.02 102.86 101.66 101.70 4,447,854 +0.50(+0.49%)
Jun 17, 2016 100.85 101.69 100.33 101.20 5,691,890 +0.08(+0.08%)
Jun 16, 2016 100.29 101.54 99.35 101.12 4,550,347 +0.58(+0.58%)
Jun 15, 2016 101.50 101.74 100.54 100.54 4,480,034 -0.65(-0.64%)
Jun 14, 2016 101.21 101.91 100.51 101.19 3,705,473 -0.02(-0.02%)
Jun 13, 2016 101.98 102.40 101.19 101.21 4,494,522 -0.79(-0.77%)
Jun 10, 2016 101.55 102.39 101.21 102.00 3,601,667 -0.32(-0.31%)
Jun 09, 2016 101.57 102.35 101.49 102.32 3,608,910 +0.25(+0.24%)
Jun 08, 2016 101.45 102.12 101.38 102.07 2,567,119 +0.62(+0.61%)
Jun 07, 2016 101.78 102.40 101.45 101.45 2,539,712 +0.09(+0.09%)
Jun 06, 2016 100.74 101.57 100.51 101.36 3,769,349 +0.93(+0.93%)
Jun 03, 2016 100.75 100.78 99.89 100.43 2,251,459 -0.36(-0.36%)
Jun 02, 2016 100.25 100.81 100.07 100.79 2,468,534 +0.44(+0.44%)
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.