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, 2007 74.47 75.50 74.33 74.63 3,929,900 +0.79(+1.07%)
Aug 30, 2007 74.35 74.55 73.27 73.84 2,768,400 -0.51(-0.69%)
Aug 29, 2007 72.23 74.48 72.12 74.35 4,129,500 +2.35(+3.26%)
Aug 28, 2007 73.30 73.71 71.90 72.00 4,198,000 -1.72(-2.33%)
Aug 27, 2007 74.06 74.22 73.50 73.72 2,664,438 -0.61(-0.82%)
Aug 24, 2007 73.36 74.46 73.01 74.33 2,980,100 +1.03(+1.41%)
Aug 23, 2007 73.87 74.00 73.09 73.30 3,478,400 -0.57(-0.77%)
Aug 22, 2007 73.14 74.22 73.01 73.87 4,473,800 +0.93(+1.28%)
Aug 21, 2007 74.59 74.70 72.58 72.94 5,521,400 -1.76(-2.36%)
Aug 20, 2007 73.70 75.02 72.96 74.70 6,394,375 +0.88(+1.19%)
Aug 17, 2007 72.54 74.22 71.56 73.82 8,434,000 +2.74(+3.85%)
Aug 16, 2007 70.59 71.40 69.00 71.08 9,437,800 -0.55(-0.77%)
Aug 15, 2007 72.61 72.81 71.44 71.63 4,539,840 -1.15(-1.58%)
Aug 14, 2007 74.05 74.25 72.58 72.78 3,950,200 -1.23(-1.66%)
Aug 13, 2007 73.08 74.39 73.05 74.01 3,744,300 +0.93(+1.27%)
Aug 10, 2007 71.46 73.68 71.07 73.08 5,840,800 +0.71(+0.98%)
Aug 09, 2007 74.05 74.92 72.37 72.37 6,197,500 -1.68(-2.27%)
Aug 08, 2007 74.07 75.23 73.50 74.05 5,337,500 -0.10(-0.13%)
Aug 07, 2007 74.85 74.85 73.52 74.15 5,499,600 -0.70(-0.94%)
Aug 06, 2007 76.58 76.71 73.22 74.85 6,103,302 +0.50(+0.67%)
Aug 03, 2007 74.86 75.07 74.26 74.35 6,265,700 -0.41(-0.55%)
Aug 02, 2007 74.37 74.97 73.83 74.76 4,871,050 +0.11(+0.15%)
Aug 01, 2007 73.05 74.74 72.45 74.65 7,021,985 +1.68(+2.30%)
Jul 31, 2007 75.00 75.00 72.97 72.97 5,920,000 -0.66(-0.90%)
Jul 30, 2007 72.92 74.13 72.92 73.63 4,969,800 +0.34(+0.46%)
Jul 27, 2007 74.74 74.85 73.10 73.29 7,375,200 -1.16(-1.56%)
Jul 26, 2007 74.76 76.43 73.81 74.45 9,314,562 -0.74(-0.98%)
Jul 25, 2007 75.08 75.74 74.71 75.19 4,735,900 +0.45(+0.60%)
Jul 24, 2007 75.74 76.31 74.70 74.74 5,904,000 -1.48(-1.94%)
Jul 23, 2007 76.57 76.84 75.97 76.22 5,153,000 +0.19(+0.25%)
Jul 20, 2007 77.19 77.23 75.84 76.03 6,738,500 -1.15(-1.49%)
Jul 19, 2007 76.18 77.40 75.09 77.18 8,376,000 +1.62(+2.14%)
Jul 18, 2007 76.00 76.20 74.85 75.56 8,713,800 -1.28(-1.67%)
Jul 17, 2007 77.55 77.82 76.69 76.84 8,750,624 +0.17(+0.22%)
Jul 16, 2007 75.86 76.98 75.51 76.67 7,355,537 +1.67(+2.23%)
Jul 13, 2007 74.25 75.21 73.71 75.00 4,904,200 +1.01(+1.37%)
Jul 12, 2007 73.06 74.00 73.00 73.99 3,956,211 +0.99(+1.36%)
Jul 11, 2007 72.06 73.00 71.99 73.00 4,394,367 +0.93(+1.29%)
Jul 10, 2007 71.88 72.45 71.69 72.07 5,336,103 -0.45(-0.62%)
Jul 09, 2007 72.32 72.70 72.00 72.52 3,453,831 -0.08(-0.11%)
Jul 06, 2007 72.29 72.88 72.03 72.60 2,498,089 +0.48(+0.67%)
Jul 05, 2007 72.39 72.72 72.06 72.12 3,189,041 -0.35(-0.48%)
Jul 03, 2007 72.50 72.86 72.21 72.47 1,759,387 +0.01(+0.01%)
Jul 02, 2007 70.93 72.50 71.40 72.46 4,087,063 +1.53(+2.16%)
Jun 29, 2007 71.58 71.71 70.50 70.93 4,027,310 -0.16(-0.23%)
Jun 28, 2007 71.28 71.51 70.93 71.09 3,380,410 -0.41(-0.57%)
Jun 27, 2007 70.24 71.56 70.13 71.50 3,912,491 +0.93(+1.32%)
Jun 26, 2007 71.36 71.52 70.37 70.57 4,106,300 -0.70(-0.98%)
Jun 25, 2007 71.32 71.88 70.91 71.27 4,342,400 -0.11(-0.15%)
Jun 22, 2007 72.05 72.17 71.06 71.38 6,117,000 -0.57(-0.79%)
Jun 21, 2007 71.83 72.29 71.43 71.95 4,030,859 +0.12(+0.17%)
Jun 20, 2007 72.19 72.64 71.73 71.83 4,363,800 +0.11(+0.15%)
Jun 19, 2007 72.19 72.30 71.41 71.72 4,272,900 -0.47(-0.65%)
Jun 18, 2007 72.49 72.50 71.72 72.19 3,544,500 +0.18(+0.25%)
Jun 15, 2007 71.90 72.30 71.69 72.01 6,134,500 +0.73(+1.02%)
Jun 14, 2007 70.33 71.38 70.33 71.28 3,382,900 +0.55(+0.78%)
Jun 13, 2007 69.88 70.73 69.60 70.73 4,979,000 +1.06(+1.52%)
Jun 12, 2007 69.99 70.40 69.52 69.67 4,509,900 -0.51(-0.73%)
Jun 11, 2007 69.85 70.30 69.51 70.18 3,181,000 -0.05(-0.07%)
Jun 08, 2007 68.98 70.29 68.85 70.23 5,808,300 +1.36(+1.97%)
Jun 07, 2007 69.82 69.98 68.85 68.87 4,266,534 -1.05(-1.50%)
Jun 06, 2007 70.75 70.64 69.63 69.92 3,608,665 -0.83(-1.17%)
Jun 05, 2007 70.55 70.99 70.33 70.75 4,392,400 -0.07(-0.10%)
Jun 04, 2007 70.33 71.17 70.14 70.82 3,013,243 +0.04(+0.06%)
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.