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 (%)
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%)
Jun 01, 2007 70.90 71.62 70.52 70.78 4,572,876 +0.23(+0.33%)
May 31, 2007 69.62 70.68 69.62 70.55 5,445,017 +1.12(+1.61%)
May 30, 2007 68.99 69.43 68.30 69.43 3,603,508 +0.44(+0.64%)
May 29, 2007 69.00 69.28 68.56 68.99 3,278,900 +0.37(+0.54%)
May 25, 2007 68.07 68.95 68.00 68.62 2,917,500 +0.36(+0.53%)
May 24, 2007 68.95 69.50 68.22 68.26 4,000,114 -0.59(-0.86%)
May 23, 2007 69.21 69.30 68.69 68.85 3,798,004 -0.36(-0.52%)
May 22, 2007 69.00 69.30 68.70 69.21 4,175,484 +0.29(+0.42%)
May 21, 2007 69.10 69.10 68.56 68.92 5,071,379 -0.27(-0.39%)
May 18, 2007 69.65 69.85 69.00 69.19 4,731,878 -0.18(-0.26%)
May 17, 2007 68.52 69.56 68.37 69.37 4,238,900 +0.89(+1.30%)
May 16, 2007 68.52 68.98 67.96 68.48 3,279,825 -0.02(-0.03%)
May 15, 2007 68.25 69.44 68.37 68.50 5,641,500 +0.25(+0.37%)
May 14, 2007 68.39 68.60 68.00 68.25 3,020,781 -0.14(-0.20%)
May 11, 2007 68.09 68.50 68.07 68.39 2,450,900 +0.37(+0.54%)
May 10, 2007 68.50 68.79 67.99 68.02 3,212,998 -0.75(-1.09%)
May 09, 2007 68.20 68.80 68.06 68.77 3,240,377 +0.43(+0.63%)
May 08, 2007 68.63 68.75 68.10 68.34 3,289,580 -0.71(-1.03%)
May 07, 2007 68.15 69.08 68.03 69.05 4,196,850 +1.05(+1.54%)
May 04, 2007 68.29 68.72 67.85 68.00 3,379,122 +0.07(+0.10%)
May 03, 2007 68.26 68.40 67.74 67.93 4,688,005 -0.47(-0.69%)
May 02, 2007 67.50 68.63 67.44 68.40 4,423,702 +0.67(+0.99%)
May 01, 2007 66.98 67.89 66.98 67.73 3,261,000 +0.60(+0.89%)
Apr 30, 2007 67.83 67.95 67.10 67.13 3,744,686 -0.56(-0.83%)
Apr 27, 2007 67.35 67.77 67.15 67.69 3,340,971 +0.04(+0.06%)
Apr 26, 2007 67.87 68.18 67.59 67.65 3,804,706 -0.39(-0.57%)
Apr 25, 2007 67.91 68.05 67.21 68.04 3,872,802 +0.27(+0.40%)
Apr 24, 2007 68.07 68.25 67.57 67.77 5,322,149 -0.01(-0.01%)
Apr 23, 2007 67.55 68.04 67.48 67.78 6,091,257 +0.30(+0.44%)
Apr 20, 2007 68.49 68.49 67.10 67.48 7,625,573 +0.26(+0.39%)
Apr 19, 2007 67.00 67.30 66.20 67.22 4,943,936 +0.30(+0.45%)
Apr 18, 2007 67.08 67.33 66.14 66.92 7,113,686 +0.74(+1.12%)
Apr 17, 2007 65.99 66.19 65.45 66.18 4,762,930 +0.39(+0.59%)
Apr 16, 2007 65.54 65.85 65.19 65.79 4,239,291 +0.74(+1.14%)
Apr 13, 2007 64.74 65.08 64.41 65.05 3,631,100 +0.31(+0.48%)
Apr 12, 2007 63.93 64.82 63.65 64.74 4,129,923 +0.66(+1.03%)
Apr 11, 2007 64.40 64.50 63.70 64.08 6,784,569 -0.37(-0.57%)
Apr 10, 2007 65.01 65.10 64.23 64.45 8,322,478 -0.61(-0.94%)
Apr 09, 2007 65.00 65.17 64.75 65.06 3,928,975 +0.13(+0.20%)
Apr 05, 2007 64.77 65.03 64.60 64.93 4,147,700 +0.00(+0.00%)
Apr 04, 2007 65.48 65.54 64.64 64.93 7,150,800 -0.34(-0.52%)
Apr 03, 2007 65.23 65.50 65.11 65.27 4,352,864 +0.55(+0.85%)
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.