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 29, 2019 148.53 148.61 147.50 148.34 991,500 -0.48(-0.32%)
Nov 27, 2019 148.38 149.05 147.69 148.82 1,512,400 +0.70(+0.48%)
Nov 26, 2019 147.70 148.62 147.40 148.12 3,601,406 +0.60(+0.40%)
Nov 25, 2019 148.56 148.74 147.20 147.52 2,402,974 -0.18(-0.12%)
Nov 22, 2019 148.25 148.53 147.18 147.70 2,381,000 +0.40(+0.27%)
Nov 21, 2019 146.64 147.95 146.30 147.30 2,348,058 +0.65(+0.44%)
Nov 20, 2019 148.01 148.58 146.09 146.65 2,645,945 -1.72(-1.16%)
Nov 19, 2019 149.62 149.65 148.35 148.37 2,829,343 -0.74(-0.50%)
Nov 18, 2019 149.11 149.28 148.44 149.11 1,855,838 -0.25(-0.17%)
Nov 15, 2019 148.28 149.81 148.25 149.36 1,989,100 +1.25(+0.84%)
Nov 14, 2019 147.45 148.44 147.45 148.11 1,735,412 -0.20(-0.13%)
Nov 13, 2019 147.88 148.51 147.43 148.31 1,848,402 -0.08(-0.05%)
Nov 12, 2019 148.40 149.04 148.00 148.39 1,612,552 +0.17(+0.11%)
Nov 11, 2019 148.00 148.62 147.53 148.22 1,473,376 -0.66(-0.44%)
Nov 08, 2019 147.47 149.02 147.33 148.88 1,700,200 +0.15(+0.10%)
Nov 07, 2019 148.82 149.35 148.45 148.73 2,773,495 +0.42(+0.28%)
Nov 06, 2019 147.82 148.38 147.13 148.31 3,156,521 +0.46(+0.31%)
Nov 05, 2019 147.66 148.57 146.70 147.85 4,061,343 +0.34(+0.23%)
Nov 04, 2019 147.49 147.99 146.40 147.51 4,294,044 +0.83(+0.57%)
Nov 01, 2019 144.39 146.79 144.34 146.68 4,055,600 +3.10(+2.16%)
Oct 31, 2019 143.44 143.84 142.67 143.58 3,053,893 -0.26(-0.18%)
Oct 30, 2019 142.25 144.27 142.00 143.84 2,542,560 +1.84(+1.30%)
Oct 29, 2019 142.45 143.51 141.73 142.00 3,554,126 -1.04(-0.73%)
Oct 28, 2019 143.27 144.62 142.31 143.04 2,374,460 +0.08(+0.06%)
Oct 25, 2019 143.35 144.20 142.81 142.96 3,193,400 -0.48(-0.33%)
Oct 24, 2019 140.50 143.84 140.03 143.44 4,567,257 +3.53(+2.52%)
Oct 23, 2019 140.83 141.44 139.21 139.91 3,355,684 -1.50(-1.06%)
Oct 22, 2019 140.82 142.24 138.93 141.41 6,664,358 +3.06(+2.21%)
Oct 21, 2019 137.75 139.00 137.74 138.35 3,764,732 +1.55(+1.13%)
Oct 18, 2019 138.23 138.44 136.51 136.80 3,407,700 -1.37(-0.99%)
Oct 17, 2019 137.30 138.74 137.17 138.17 2,668,249 +1.46(+1.07%)
Oct 16, 2019 135.94 137.22 135.67 136.71 2,104,438 +0.56(+0.41%)
Oct 15, 2019 136.27 137.72 136.14 136.15 2,495,696 +0.23(+0.17%)
Oct 14, 2019 136.00 136.45 135.33 135.92 1,691,281 -0.23(-0.17%)
Oct 11, 2019 135.07 137.19 135.00 136.15 3,052,400 +2.23(+1.67%)
Oct 10, 2019 131.90 134.06 131.30 133.92 2,409,062 +1.96(+1.49%)
Oct 09, 2019 131.70 132.64 131.12 131.96 2,441,596 +1.17(+0.89%)
Oct 08, 2019 131.33 132.39 130.34 130.79 2,649,116 -1.90(-1.43%)
Oct 07, 2019 132.79 133.96 132.13 132.69 1,706,372 -0.52(-0.39%)
Oct 04, 2019 131.29 133.31 130.95 133.21 1,909,100 +2.00(+1.52%)
Oct 03, 2019 130.76 131.33 128.63 131.21 2,983,213 +0.74(+0.57%)
Oct 02, 2019 132.83 133.00 129.82 130.47 3,279,914 -3.32(-2.48%)
Oct 01, 2019 136.94 137.69 133.21 133.79 3,505,301 -2.73(-2.00%)
Sep 30, 2019 137.15 137.19 136.17 136.52 2,650,584 +0.13(+0.10%)
Sep 27, 2019 138.03 138.24 136.19 136.39 2,138,000 -1.14(-0.83%)
Sep 26, 2019 136.76 138.29 136.51 137.53 2,710,086 +0.70(+0.51%)
Sep 25, 2019 135.94 137.15 135.14 136.83 2,132,819 +1.35(+1.00%)
Sep 24, 2019 136.04 136.20 134.66 135.48 2,853,913 -0.19(-0.14%)
Sep 23, 2019 134.41 136.13 134.10 135.67 2,647,530 +0.10(+0.07%)
Sep 20, 2019 137.60 138.46 135.56 135.57 5,337,100 -1.96(-1.43%)
Sep 19, 2019 137.94 138.02 136.81 137.53 2,194,948 -0.13(-0.09%)
Sep 18, 2019 136.92 137.79 135.95 137.66 1,761,575 +0.45(+0.33%)
Sep 17, 2019 137.39 137.74 136.63 137.21 2,129,301 -0.87(-0.63%)
Sep 16, 2019 139.02 139.02 137.32 138.08 2,112,032 +0.02(+0.01%)
Sep 13, 2019 138.00 139.40 137.46 138.06 3,025,400 +0.60(+0.44%)
Sep 12, 2019 136.46 137.99 136.20 137.46 3,024,391 +1.51(+1.11%)
Sep 11, 2019 133.50 136.00 133.08 135.95 2,866,897 +2.04(+1.52%)
Sep 10, 2019 134.10 134.72 132.83 133.91 2,864,921 -0.20(-0.15%)
Sep 09, 2019 134.65 135.40 133.85 134.11 2,313,284 +0.42(+0.31%)
Sep 06, 2019 133.81 134.25 133.15 133.69 2,124,200 +0.66(+0.50%)
Sep 05, 2019 133.08 133.70 132.50 133.03 2,662,909 +1.98(+1.51%)
Sep 04, 2019 130.69 131.73 130.28 131.05 2,257,395 +2.08(+1.61%)
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.