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 (%)
Jul 29, 2011 82.19 83.73 81.50 82.84 4,873,259 -0.08(-0.10%)
Jul 28, 2011 84.10 84.37 82.82 82.92 4,663,414 -0.82(-0.98%)
Jul 27, 2011 85.51 85.60 83.51 83.74 6,099,997 -2.44(-2.83%)
Jul 26, 2011 87.03 87.24 85.60 86.18 4,617,736 -1.14(-1.31%)
Jul 25, 2011 86.65 87.87 86.30 87.32 3,318,994 -0.38(-0.43%)
Jul 22, 2011 88.81 88.91 87.67 87.70 3,645,130 -0.51(-0.58%)
Jul 21, 2011 88.48 89.00 87.81 88.21 4,948,857 +0.99(+1.14%)
Jul 20, 2011 87.65 87.65 85.67 87.22 6,249,034 -1.60(-1.80%)
Jul 19, 2011 87.98 89.56 87.94 88.82 5,006,540 +1.20(+1.37%)
Jul 18, 2011 88.01 88.13 86.81 87.62 3,687,653 -0.70(-0.79%)
Jul 15, 2011 88.12 88.60 87.62 88.32 4,151,133 +0.50(+0.57%)
Jul 14, 2011 87.91 89.16 87.61 87.82 3,146,633 -0.35(-0.40%)
Jul 13, 2011 88.70 89.34 87.99 88.17 3,733,404 -0.29(-0.33%)
Jul 12, 2011 89.44 89.46 88.33 88.46 5,023,786 -0.67(-0.75%)
Jul 11, 2011 89.35 89.92 88.82 89.13 4,907,607 -1.22(-1.35%)
Jul 08, 2011 90.50 90.97 89.95 90.35 4,521,915 -1.04(-1.14%)
Jul 07, 2011 91.01 91.83 90.76 91.39 6,313,675 +0.97(+1.07%)
Jul 06, 2011 89.63 90.61 89.35 90.42 4,308,507 +0.91(+1.02%)
Jul 05, 2011 89.86 90.57 89.22 89.51 4,046,828 -0.62(-0.69%)
Jul 01, 2011 88.72 90.53 88.36 90.13 4,484,683 +1.62(+1.83%)
Jun 30, 2011 86.71 89.65 86.63 88.51 4,599,501 +2.04(+2.36%)
Jun 29, 2011 87.25 87.25 85.99 86.47 4,216,633 -0.08(-0.09%)
Jun 28, 2011 85.87 86.59 85.47 86.55 4,324,190 +1.22(+1.43%)
Jun 27, 2011 84.01 85.78 83.74 85.33 3,187,655 +1.00(+1.19%)
Jun 24, 2011 85.10 85.27 83.83 84.33 4,409,446 -0.79(-0.93%)
Jun 23, 2011 84.32 85.19 83.69 85.12 5,001,208 -0.32(-0.37%)
Jun 22, 2011 85.27 86.21 85.17 85.44 3,395,979 -0.12(-0.14%)
Jun 21, 2011 85.79 86.10 85.14 85.56 4,387,500 +0.02(+0.02%)
Jun 20, 2011 85.52 85.88 85.44 85.54 3,581,084 +0.97(+1.15%)
Jun 17, 2011 84.99 85.26 84.49 84.57 6,203,005 +0.22(+0.26%)
Jun 16, 2011 83.34 84.64 83.09 84.35 4,922,327 +1.08(+1.30%)
Jun 15, 2011 83.20 83.95 82.83 83.27 3,542,653 -0.75(-0.89%)
Jun 14, 2011 83.36 84.42 83.34 84.02 4,021,456 +1.25(+1.51%)
Jun 13, 2011 82.92 83.23 82.52 82.77 3,385,450 +0.07(+0.08%)
Jun 10, 2011 83.61 83.86 82.60 82.70 4,282,179 -1.39(-1.65%)
Jun 09, 2011 83.33 84.52 82.97 84.09 3,887,192 +1.05(+1.26%)
Jun 08, 2011 83.63 83.63 82.69 83.04 3,134,448 -0.21(-0.25%)
Jun 07, 2011 84.01 84.15 83.24 83.25 3,336,637 -0.46(-0.55%)
Jun 06, 2011 82.93 84.05 82.76 83.71 5,468,088 +0.47(+0.56%)
Jun 03, 2011 83.11 83.62 82.43 83.24 5,073,591 -2.38(-2.78%)
May 24, 2011 86.10 86.31 85.55 85.62 3,406,020 -0.47(-0.55%)
May 23, 2011 86.41 86.52 85.78 86.09 4,121,189 -1.41(-1.61%)
May 20, 2011 88.10 88.12 87.00 87.50 3,936,806 -0.60(-0.68%)
May 19, 2011 87.64 88.66 87.56 88.10 3,704,201 +0.95(+1.09%)
May 18, 2011 87.05 87.47 86.65 87.15 5,713,161 -0.67(-0.76%)
May 17, 2011 88.61 88.90 87.10 87.82 5,117,320 -1.06(-1.19%)
May 16, 2011 88.46 89.25 88.09 88.88 3,363,412 -0.10(-0.11%)
May 13, 2011 89.91 90.02 88.35 88.98 3,411,485 -0.59(-0.66%)
May 12, 2011 89.14 89.70 88.75 89.57 3,806,074 +0.05(+0.06%)
May 11, 2011 89.89 90.18 89.31 89.52 4,179,709 -0.29(-0.32%)
May 10, 2011 89.81 90.12 89.68 89.81 3,433,811 +0.29(+0.32%)
May 09, 2011 88.88 90.18 88.88 89.52 2,585,151 +0.31(+0.35%)
May 06, 2011 89.64 90.56 88.95 89.21 5,021,109 +0.68(+0.77%)
May 05, 2011 89.09 89.54 87.90 88.53 4,940,526 -0.85(-0.95%)
May 04, 2011 89.95 90.34 88.69 89.38 4,473,004 -0.47(-0.52%)
May 03, 2011 89.71 90.48 89.48 89.85 3,578,921 -0.15(-0.17%)
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.