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 31, 2011 83.98 85.11 83.96 84.65 3,573,623 +0.42(+0.50%)
Mar 30, 2011 84.23 84.23 84.23 84.23 2,442,593 +0.11(+0.13%)
Mar 29, 2011 83.57 84.25 83.26 84.12 3,435,042 +0.65(+0.78%)
Mar 28, 2011 83.75 84.10 83.35 83.47 3,556,736 -0.05(-0.06%)
Mar 25, 2011 83.01 83.59 82.79 83.52 4,019,880 +0.76(+0.92%)
Mar 24, 2011 81.99 82.90 81.77 82.76 3,210,422 +0.90(+1.10%)
Mar 23, 2011 80.86 82.26 80.81 81.86 3,930,560 +0.98(+1.21%)
Mar 22, 2011 81.52 81.53 80.57 80.88 4,515,673 -0.58(-0.71%)
Mar 21, 2011 81.59 81.78 81.30 81.46 3,261,092 +1.30(+1.62%)
Mar 18, 2011 80.50 80.91 79.82 80.16 6,061,632 +0.67(+0.84%)
Mar 17, 2011 79.38 79.90 79.00 79.49 4,545,671 +1.16(+1.48%)
Mar 16, 2011 79.32 79.60 78.19 78.33 6,166,043 -1.18(-1.48%)
Mar 15, 2011 78.74 80.01 78.60 79.51 5,663,700 -1.23(-1.52%)
Mar 14, 2011 80.74 81.23 80.31 80.74 3,729,198 -0.54(-0.66%)
Mar 11, 2011 80.64 81.62 80.26 81.28 4,185,678 +0.36(+0.44%)
Mar 10, 2011 82.17 82.26 80.57 80.92 6,601,107 -1.97(-2.38%)
Mar 09, 2011 83.13 83.20 82.03 82.89 3,807,184 -0.37(-0.44%)
Mar 08, 2011 82.58 84.05 82.15 83.26 3,458,999 +0.98(+1.19%)
Mar 07, 2011 83.03 83.71 81.90 82.28 3,853,417 -0.58(-0.70%)
Mar 04, 2011 83.68 83.81 82.20 82.86 3,987,773 -0.99(-1.18%)
Mar 03, 2011 82.44 84.25 82.35 83.85 4,090,201 +2.04(+2.49%)
Mar 02, 2011 82.28 82.54 81.42 81.81 3,865,990 -0.27(-0.33%)
Mar 01, 2011 83.73 84.03 81.92 82.08 4,013,388 -1.46(-1.75%)
Feb 28, 2011 83.58 84.20 83.31 83.54 3,209,772 +0.17(+0.20%)
Feb 25, 2011 83.33 83.55 82.90 83.37 2,607,218 +0.65(+0.79%)
Feb 24, 2011 82.62 83.38 81.81 82.72 3,532,190 -0.07(-0.08%)
Feb 23, 2011 83.76 84.25 82.25 82.79 5,166,902 -0.77(-0.92%)
Feb 22, 2011 84.54 84.69 83.18 83.56 4,174,095 -1.45(-1.71%)
Feb 18, 2011 84.74 85.03 84.58 85.01 3,808,921 +0.47(+0.56%)
Feb 17, 2011 84.67 85.00 84.25 84.54 3,317,701 -0.52(-0.61%)
Feb 16, 2011 84.86 85.12 84.41 85.06 2,999,431 +0.13(+0.15%)
Feb 15, 2011 85.11 85.11 84.49 84.93 2,818,032 -0.28(-0.33%)
Feb 14, 2011 85.07 85.44 84.90 85.21 2,787,506 +0.01(+0.01%)
Feb 11, 2011 84.64 85.46 84.46 85.20 2,975,370 +0.48(+0.57%)
Feb 10, 2011 84.37 85.15 84.34 84.72 4,426,406 +0.74(+0.88%)
Feb 09, 2011 83.88 84.00 83.22 83.98 3,089,397 +0.10(+0.12%)
Feb 08, 2011 83.11 83.94 83.10 83.88 2,576,476 +0.22(+0.26%)
Feb 07, 2011 82.85 83.82 82.73 83.66 3,573,199 +1.14(+1.38%)
Feb 04, 2011 82.33 82.60 82.01 82.52 2,834,362 +0.54(+0.66%)
Feb 03, 2011 82.16 82.31 81.58 81.98 2,277,814 -0.18(-0.22%)
Feb 02, 2011 81.84 82.54 81.68 82.16 2,758,865 +0.33(+0.40%)
Feb 01, 2011 81.63 82.06 81.43 81.83 3,524,691 +0.53(+0.65%)
Jan 31, 2011 81.80 81.99 80.66 81.30 4,292,597 -0.13(-0.16%)
Jan 28, 2011 82.87 83.08 80.71 81.43 4,524,142 -1.16(-1.40%)
Jan 27, 2011 81.94 82.99 81.80 82.59 4,449,930 +1.18(+1.45%)
Jan 26, 2011 81.68 81.95 80.76 81.41 5,314,122 -0.32(-0.39%)
Jan 25, 2011 81.46 81.73 80.88 81.73 4,495,290 +0.21(+0.26%)
Jan 24, 2011 80.26 81.54 80.26 81.52 4,742,375 +1.32(+1.65%)
Jan 21, 2011 79.90 80.50 79.76 80.20 4,620,271 +0.65(+0.82%)
Jan 20, 2011 79.62 79.91 78.98 79.55 3,942,452 -0.36(-0.45%)
Jan 19, 2011 79.67 80.00 79.17 79.91 4,114,511 +0.34(+0.43%)
Jan 18, 2011 79.28 79.75 79.19 79.57 3,794,700 +0.49(+0.62%)
Jan 14, 2011 79.20 79.31 78.69 79.08 4,632,643 -0.42(-0.53%)
Jan 13, 2011 79.49 79.76 79.15 79.50 2,694,405 +0.07(+0.09%)
Jan 12, 2011 79.57 79.90 79.24 79.43 3,242,125 +0.51(+0.65%)
Jan 11, 2011 78.60 79.18 78.47 78.92 3,475,012 +0.46(+0.59%)
Jan 10, 2011 78.27 78.69 77.81 78.46 3,301,579 -0.62(-0.78%)
Jan 07, 2011 79.14 79.69 78.63 79.08 2,772,109 -0.06(-0.07%)
Jan 06, 2011 79.41 79.75 79.04 79.14 3,486,345 -0.09(-0.12%)
Jan 05, 2011 78.59 79.56 78.59 79.23 2,820,689 +0.11(+0.14%)
Jan 04, 2011 78.59 79.48 78.40 79.12 3,658,989 +0.13(+0.16%)
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.