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 (%)
Dec 30, 2011 73.82 73.96 73.08 73.09 2,427,796 -0.73(-0.99%)
Dec 29, 2011 72.37 73.87 72.28 73.82 2,498,973 +0.69(+0.94%)
Dec 28, 2011 73.98 74.07 72.95 73.13 2,545,635 -0.90(-1.22%)
Dec 27, 2011 73.97 74.59 73.78 74.03 2,536,325 -0.15(-0.20%)
Dec 23, 2011 73.74 74.24 73.25 74.18 2,275,109 +0.56(+0.76%)
Dec 21, 2011 74.67 74.91 72.86 73.62 6,170,231 -0.78(-1.05%)
Dec 20, 2011 73.22 74.66 72.88 74.40 4,774,979 +2.65(+3.69%)
Dec 19, 2011 72.61 73.28 71.60 71.75 4,295,859 -0.64(-0.88%)
Dec 16, 2011 73.67 74.31 71.86 72.39 11,673,041 -1.14(-1.55%)
Dec 15, 2011 73.60 74.03 72.92 73.53 3,803,415 +0.36(+0.49%)
Dec 14, 2011 73.76 74.20 72.75 73.17 5,175,915 -1.03(-1.39%)
Dec 13, 2011 75.01 75.96 73.75 74.20 5,396,120 -0.28(-0.38%)
Dec 12, 2011 75.63 75.76 74.15 74.48 4,844,662 -1.83(-2.40%)
Dec 09, 2011 74.69 76.58 74.59 76.31 3,951,387 +1.94(+2.61%)
Dec 08, 2011 75.67 76.13 74.09 74.37 4,292,175 -1.88(-2.47%)
Dec 07, 2011 75.90 76.63 74.69 76.25 5,181,725 -0.06(-0.08%)
Dec 06, 2011 76.97 77.00 76.13 76.31 3,550,007 -0.33(-0.43%)
Dec 05, 2011 77.84 78.11 76.04 76.64 4,516,768 +0.10(+0.13%)
Dec 02, 2011 77.61 78.32 76.45 76.54 4,727,672 -0.04(-0.05%)
Dec 01, 2011 76.20 77.15 76.20 76.58 2,736,205 -0.02(-0.03%)
Nov 30, 2011 75.35 76.93 75.34 76.60 5,317,396 +3.62(+4.96%)
Nov 29, 2011 73.72 73.89 72.95 72.98 3,739,889 -0.16(-0.22%)
Nov 28, 2011 72.61 73.58 72.49 73.14 4,026,061 +2.10(+2.96%)
Nov 25, 2011 70.41 72.01 70.41 71.04 1,892,548 +0.07(+0.10%)
Nov 23, 2011 71.77 72.43 70.97 70.97 4,713,568 -2.08(-2.85%)
Nov 22, 2011 73.84 73.95 72.53 73.05 3,817,649 -1.02(-1.38%)
Nov 21, 2011 74.64 74.84 72.84 74.07 4,692,233 -2.04(-2.68%)
Nov 18, 2011 76.25 76.42 75.27 76.11 3,442,245 +0.42(+0.55%)
Nov 17, 2011 77.26 77.42 74.93 75.69 4,923,201 -1.76(-2.27%)
Nov 16, 2011 77.91 78.90 77.34 77.45 5,749,409 -1.88(-2.37%)
Nov 15, 2011 78.81 79.80 78.14 79.33 3,775,500 +0.28(+0.35%)
Nov 14, 2011 79.18 79.73 78.68 79.05 3,149,442 -0.78(-0.98%)
Nov 11, 2011 78.66 80.36 78.66 79.83 4,573,688 +2.36(+3.05%)
Nov 10, 2011 77.29 78.12 76.86 77.47 3,664,226 +1.03(+1.35%)
Nov 09, 2011 77.43 77.65 75.96 76.44 4,682,529 -2.43(-3.08%)
Nov 08, 2011 78.63 79.00 77.91 78.87 3,756,913 +0.53(+0.68%)
Nov 07, 2011 78.08 78.35 76.87 78.34 3,446,235 +0.54(+0.69%)
Nov 04, 2011 78.16 78.16 76.52 77.80 4,131,756 -0.64(-0.82%)
Nov 03, 2011 77.81 78.65 77.15 78.44 4,407,519 +1.53(+1.99%)
Nov 02, 2011 76.54 77.39 76.17 76.91 4,736,616 +1.72(+2.29%)
Nov 01, 2011 76.13 76.26 74.36 75.19 5,860,215 -2.79(-3.58%)
Oct 31, 2011 79.16 79.17 77.94 77.98 3,710,199 -1.53(-1.92%)
Oct 28, 2011 79.01 79.92 78.96 79.51 4,123,501 +0.21(+0.26%)
Oct 27, 2011 77.87 79.97 77.81 79.30 6,135,146 +3.24(+4.26%)
Oct 26, 2011 76.39 76.85 75.03 76.06 4,966,822 +0.78(+1.04%)
Oct 25, 2011 75.16 76.35 74.96 75.28 4,191,822 -1.37(-1.79%)
Oct 24, 2011 76.05 76.91 75.79 76.65 4,198,999 +1.09(+1.44%)
Oct 21, 2011 75.00 75.84 74.53 75.56 6,050,894 +1.31(+1.76%)
Oct 20, 2011 73.58 74.65 72.57 74.25 5,021,103 +0.99(+1.35%)
Oct 19, 2011 73.50 74.78 72.50 73.26 6,425,635 -0.86(-1.16%)
Oct 18, 2011 72.46 74.92 71.70 74.12 5,005,084 +2.00(+2.77%)
Oct 17, 2011 74.48 74.57 71.95 72.12 4,009,837 -2.52(-3.38%)
Oct 14, 2011 74.45 74.85 73.99 74.64 3,160,792 +1.10(+1.50%)
Oct 13, 2011 74.83 74.92 72.39 73.54 4,754,521 -0.70(-0.94%)
Oct 12, 2011 74.29 75.00 73.83 74.24 5,096,109 +0.50(+0.68%)
Oct 11, 2011 73.62 74.01 72.95 73.74 3,632,885 -0.01(-0.01%)
Oct 10, 2011 72.70 73.75 72.45 73.75 3,411,876 +2.29(+3.20%)
Oct 07, 2011 71.59 72.38 70.89 71.46 5,210,301 +0.48(+0.68%)
Oct 06, 2011 70.06 71.03 70.06 70.98 5,793,668 +1.37(+1.97%)
Oct 05, 2011 69.55 69.94 68.80 69.61 9,774,728 +0.07(+0.10%)
Oct 04, 2011 68.43 69.68 66.87 69.54 8,642,217 +0.18(+0.26%)
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.