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 (%)
Mar 30, 2007 64.86 65.20 64.31 65.00 5,052,050 +0.01(+0.02%)
Mar 29, 2007 65.51 65.81 64.90 64.99 4,849,482 -0.38(-0.58%)
Mar 28, 2007 65.95 66.03 64.86 65.37 3,946,500 -0.74(-1.12%)
Mar 27, 2007 66.19 66.40 65.92 66.11 4,106,527 -0.30(-0.45%)
Mar 26, 2007 67.20 67.30 65.93 66.41 7,351,700 -0.32(-0.48%)
Mar 23, 2007 65.88 66.90 65.65 66.73 3,403,500 +0.65(+0.98%)
Mar 22, 2007 66.14 66.50 65.66 66.08 3,109,100 -0.10(-0.15%)
Mar 21, 2007 65.49 66.48 65.40 66.18 3,931,975 +0.94(+1.44%)
Mar 20, 2007 65.28 65.34 64.76 65.24 2,640,100 +0.17(+0.26%)
Mar 19, 2007 65.38 65.65 64.93 65.07 3,345,300 +0.47(+0.73%)
Mar 16, 2007 64.64 64.79 64.03 64.60 5,468,200 +0.20(+0.31%)
Mar 15, 2007 64.66 64.85 64.11 64.40 3,967,880 -0.35(-0.54%)
Mar 14, 2007 64.46 64.89 63.59 64.75 4,775,800 +0.44(+0.68%)
Mar 13, 2007 65.35 65.20 64.28 64.31 4,101,300 -1.04(-1.59%)
Mar 12, 2007 64.65 65.47 64.49 65.35 2,535,300 +0.85(+1.32%)
Mar 09, 2007 64.80 65.00 64.18 64.50 2,560,100 -0.06(-0.09%)
Mar 08, 2007 64.61 64.89 64.41 64.56 2,445,300 +0.30(+0.47%)
Mar 07, 2007 64.17 64.55 64.00 64.26 4,072,600 +0.08(+0.12%)
Mar 06, 2007 63.83 64.27 63.60 64.18 4,864,600 +0.64(+1.01%)
Mar 05, 2007 63.75 64.45 63.45 63.54 5,177,800 -0.81(-1.26%)
Mar 02, 2007 64.70 65.01 64.30 64.35 5,194,700 -0.77(-1.18%)
Mar 01, 2007 64.68 65.33 64.07 65.12 7,019,909 -0.52(-0.79%)
Feb 28, 2007 65.51 66.32 65.09 65.64 6,182,800 +0.18(+0.27%)
Feb 27, 2007 66.25 66.80 64.75 65.46 6,964,300 -1.77(-2.63%)
Feb 26, 2007 67.80 68.20 66.85 67.23 3,182,756 -0.32(-0.47%)
Feb 23, 2007 67.25 67.59 67.01 67.55 2,619,000 +0.05(+0.07%)
Feb 22, 2007 67.51 68.06 67.06 67.50 3,133,700 -0.08(-0.12%)
Feb 21, 2007 68.00 68.03 67.50 67.58 4,555,100 -0.51(-0.75%)
Feb 20, 2007 68.84 69.00 67.98 68.09 6,113,500 -0.59(-0.86%)
Feb 16, 2007 69.27 69.49 68.38 68.68 3,320,400 -0.25(-0.36%)
Feb 15, 2007 68.51 69.35 68.26 68.93 5,398,800 +0.76(+1.11%)
Feb 14, 2007 67.35 68.44 67.10 68.17 3,796,977 +0.97(+1.44%)
Feb 13, 2007 67.05 67.45 67.00 67.20 3,017,132 +0.16(+0.24%)
Feb 12, 2007 67.59 67.59 66.78 67.04 4,108,295 -0.54(-0.80%)
Feb 09, 2007 68.15 68.45 67.44 67.58 2,040,900 -0.47(-0.69%)
Feb 08, 2007 68.51 68.73 67.84 68.05 3,006,300 -0.46(-0.67%)
Feb 07, 2007 68.41 68.75 68.08 68.51 2,882,300 +0.10(+0.15%)
Feb 06, 2007 68.03 68.60 67.80 68.41 3,606,400 +0.64(+0.94%)
Feb 05, 2007 67.99 68.64 67.41 67.77 3,531,900 -0.23(-0.34%)
Feb 02, 2007 68.75 68.75 67.83 68.00 4,539,400 -0.58(-0.85%)
Feb 01, 2007 68.05 68.73 67.90 68.58 5,902,800 +0.56(+0.82%)
Jan 31, 2007 66.83 68.24 66.60 68.02 5,206,200 +1.07(+1.60%)
Jan 30, 2007 65.94 67.28 65.90 66.95 7,571,000 +1.26(+1.92%)
Jan 29, 2007 65.62 66.24 65.42 65.69 4,321,000 -0.35(-0.53%)
Jan 26, 2007 66.11 66.55 65.66 66.04 4,598,900 -0.17(-0.26%)
Jan 25, 2007 66.97 67.10 66.10 66.21 4,677,700 -0.62(-0.93%)
Jan 24, 2007 65.98 66.96 65.80 66.83 5,243,400 +0.69(+1.04%)
Jan 23, 2007 65.20 66.73 65.00 66.14 8,117,700 +2.05(+3.20%)
Jan 22, 2007 64.95 64.95 63.69 64.09 4,915,100 -1.09(-1.67%)
Jan 19, 2007 65.40 65.44 64.85 65.18 4,185,100 +0.27(+0.42%)
Jan 18, 2007 64.83 65.13 64.01 64.91 4,208,500 +0.09(+0.14%)
Jan 17, 2007 64.68 65.07 64.50 64.82 4,361,200 +0.29(+0.45%)
Jan 16, 2007 64.82 65.00 64.27 64.53 4,114,400 +0.11(+0.17%)
Jan 12, 2007 63.49 64.72 63.40 64.42 5,310,900 +0.72(+1.13%)
Jan 11, 2007 62.99 63.95 62.72 63.70 5,006,700 +1.01(+1.61%)
Jan 10, 2007 62.22 62.87 61.85 62.69 5,164,200 +0.22(+0.35%)
Jan 09, 2007 62.97 63.10 62.23 62.47 4,525,000 -0.72(-1.14%)
Jan 08, 2007 62.46 63.59 62.01 63.19 3,347,200 +0.51(+0.81%)
Jan 05, 2007 62.60 62.99 62.07 62.68 4,354,300 -0.19(-0.30%)
Jan 04, 2007 62.60 63.00 62.45 62.87 4,928,300 +0.06(+0.10%)
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.