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 (%)
Sep 28, 2018 139.65 140.03 139.13 139.81 2,476,600 +0.13(+0.09%)
Sep 27, 2018 140.01 140.67 138.69 139.68 1,836,275 +0.12(+0.09%)
Sep 26, 2018 139.61 140.63 138.87 139.56 2,368,405 -0.15(-0.11%)
Sep 25, 2018 140.19 140.74 139.40 139.71 3,270,434 -0.63(-0.45%)
Sep 24, 2018 141.81 143.00 139.85 140.34 2,532,323 -1.74(-1.22%)
Sep 21, 2018 143.68 144.15 141.79 142.08 7,330,800 +0.23(+0.16%)
Sep 20, 2018 141.51 142.61 140.90 141.85 3,875,794 +1.35(+0.96%)
Sep 19, 2018 139.16 140.87 139.15 140.50 3,992,744 +0.92(+0.66%)
Sep 18, 2018 137.98 140.33 137.46 139.58 4,313,963 +1.82(+1.32%)
Sep 17, 2018 137.82 138.80 137.44 137.76 4,762,334 -0.04(-0.03%)
Sep 14, 2018 135.69 137.97 135.69 137.80 5,488,000 +2.28(+1.68%)
Sep 13, 2018 134.28 135.55 133.98 135.52 2,788,459 +1.63(+1.22%)
Sep 12, 2018 133.36 134.50 133.18 133.89 3,492,645 +0.28(+0.21%)
Sep 11, 2018 133.64 134.00 132.16 133.61 2,050,034 -0.04(-0.03%)
Sep 10, 2018 132.87 134.25 132.87 133.65 4,197,760 +1.64(+1.24%)
Sep 07, 2018 133.13 133.27 130.95 132.01 3,182,400 -1.51(-1.13%)
Sep 06, 2018 133.26 134.59 132.76 133.52 3,604,985 +0.74(+0.56%)
Sep 05, 2018 131.50 132.93 131.08 132.78 2,633,773 +0.88(+0.67%)
Sep 04, 2018 131.95 131.95 130.53 131.90 2,928,475 +0.20(+0.15%)
Aug 31, 2018 131.70 131.70 131.70 0 -0.89(-0.67%)
Aug 30, 2018 133.31 133.50 132.21 132.59 2,901,784 -1.03(-0.77%)
Aug 29, 2018 135.12 135.12 133.49 133.62 3,797,835 -0.88(-0.65%)
Aug 28, 2018 136.00 136.34 134.31 134.50 2,247,851 -0.86(-0.64%)
Aug 27, 2018 134.26 135.70 134.13 135.36 3,033,120 +2.00(+1.50%)
Aug 24, 2018 132.61 133.46 132.61 133.36 2,879,600 +0.74(+0.56%)
Aug 23, 2018 133.51 133.51 132.20 132.62 3,526,181 -0.62(-0.47%)
Aug 22, 2018 135.06 135.09 133.22 133.24 3,754,107 -2.74(-2.02%)
Aug 21, 2018 135.40 136.47 135.40 135.98 2,235,267 +0.84(+0.62%)
Aug 20, 2018 134.96 135.43 134.47 135.14 5,342,421 +0.70(+0.52%)
Aug 17, 2018 133.72 134.80 133.29 134.44 4,262,500 +1.13(+0.85%)
Aug 16, 2018 132.39 133.59 132.39 133.31 4,261,406 +1.56(+1.18%)
Aug 15, 2018 132.00 132.04 129.61 131.75 4,564,855 -0.67(-0.51%)
Aug 14, 2018 132.69 133.00 131.98 132.42 3,192,848 +0.24(+0.18%)
Aug 13, 2018 133.04 133.52 131.60 132.18 2,527,302 -0.92(-0.69%)
Aug 10, 2018 133.54 133.75 132.29 133.10 2,407,500 -1.14(-0.85%)
Aug 09, 2018 135.33 136.58 134.05 134.24 3,274,803 -0.47(-0.35%)
Aug 08, 2018 134.51 134.93 134.10 134.71 1,825,461 +0.22(+0.16%)
Aug 07, 2018 134.10 134.87 133.69 134.49 2,197,353 +0.55(+0.41%)
Aug 06, 2018 133.68 134.12 132.86 133.94 1,945,833 +0.05(+0.04%)
Aug 03, 2018 134.72 134.72 133.21 133.89 1,946,500 -0.23(-0.17%)
Aug 02, 2018 133.98 134.68 133.37 134.12 2,232,865 -0.78(-0.58%)
Aug 01, 2018 134.44 136.34 134.44 134.90 3,765,082 -0.84(-0.62%)
Jul 31, 2018 134.07 135.94 134.00 135.74 5,105,482 +2.64(+1.98%)
Jul 30, 2018 134.84 135.04 133.00 133.10 3,695,272 -1.43(-1.06%)
Jul 27, 2018 136.50 136.50 134.34 134.53 3,795,900 -1.31(-0.96%)
Jul 26, 2018 134.92 136.66 134.14 135.84 6,136,481 +1.09(+0.81%)
Jul 25, 2018 133.56 134.98 132.50 134.75 5,547,586 +0.51(+0.38%)
Jul 24, 2018 129.15 134.33 128.30 134.24 8,117,020 +4.87(+3.76%)
Jul 23, 2018 129.89 130.12 128.87 129.37 3,858,840 -0.89(-0.68%)
Jul 20, 2018 129.97 130.98 129.88 130.26 3,216,640 -0.10(-0.08%)
Jul 19, 2018 131.34 131.55 130.27 130.36 2,574,095 -1.33(-1.01%)
Jul 18, 2018 131.01 132.65 130.92 131.69 3,756,727 +0.98(+0.75%)
Jul 17, 2018 129.18 131.00 129.18 130.71 4,709,724 +1.73(+1.34%)
Jul 16, 2018 129.54 130.30 128.78 128.98 4,062,180 -0.53(-0.41%)
Jul 13, 2018 127.55 129.82 127.30 129.51 4,643,298 +2.16(+1.70%)
Jul 12, 2018 125.96 127.49 125.02 127.35 4,612,797 +2.47(+1.98%)
Jul 11, 2018 125.82 125.82 124.22 124.88 3,653,073 -2.18(-1.72%)
Jul 10, 2018 126.84 128.17 126.56 127.06 3,197,717 +0.38(+0.30%)
Jul 09, 2018 126.01 126.99 125.86 126.68 3,397,894 +1.28(+1.02%)
Jul 06, 2018 124.85 125.85 124.11 125.40 2,306,735 +0.45(+0.36%)
Jul 05, 2018 125.92 125.92 123.64 124.95 3,434,300 +0.03(+0.02%)
Jul 03, 2018 124.92 124.92 124.92 0 -0.11(-0.09%)
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.