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 (%)
Dec 29, 2017 127.57 127.57 127.57 0 -0.55(-0.43%)
Dec 28, 2017 127.73 128.17 127.29 128.12 1,412,982 +0.54(+0.42%)
Dec 27, 2017 127.46 127.61 126.92 127.58 1,810,839 +0.44(+0.35%)
Dec 26, 2017 127.45 127.94 126.99 127.14 1,053,079 -0.09(-0.07%)
Dec 22, 2017 127.52 127.60 126.95 127.23 1,604,455 -0.08(-0.06%)
Dec 21, 2017 127.25 127.56 126.85 127.31 3,015,868 +0.31(+0.24%)
Dec 20, 2017 127.37 127.89 126.29 127.00 3,270,804 +0.22(+0.17%)
Dec 19, 2017 127.21 127.21 125.65 126.78 3,642,816 +0.07(+0.06%)
Dec 18, 2017 126.74 127.54 126.27 126.71 4,215,865 +0.54(+0.43%)
Dec 15, 2017 124.80 126.44 124.16 126.17 6,193,568 +2.41(+1.95%)
Dec 14, 2017 124.51 124.87 123.40 123.76 3,033,638 -0.54(-0.43%)
Dec 13, 2017 123.50 124.70 123.28 124.30 5,194,967 +0.82(+0.66%)
Dec 12, 2017 123.48 124.16 122.97 123.48 3,526,256 +0.18(+0.15%)
Dec 11, 2017 122.93 123.53 122.50 123.30 2,977,288 +0.49(+0.40%)
Dec 08, 2017 122.40 123.09 122.26 122.81 2,999,689 +0.41(+0.33%)
Dec 07, 2017 121.32 122.83 121.06 122.40 3,608,259 +1.20(+0.99%)
Dec 06, 2017 121.16 121.40 120.37 121.20 2,576,695 +0.91(+0.76%)
Dec 05, 2017 121.99 122.53 120.20 120.29 3,149,316 +0.25(+0.21%)
Dec 04, 2017 121.18 121.18 120.02 120.04 2,756,917 -0.08(-0.07%)
Dec 01, 2017 121.66 121.95 118.79 120.12 3,881,751 -1.33(-1.10%)
Nov 30, 2017 118.93 121.75 118.61 121.45 5,128,751 +3.29(+2.78%)
Nov 29, 2017 118.46 117.67 118.16 2,769,320 +0.45(+0.38%)
Nov 28, 2017 117.45 118.02 116.90 117.71 2,733,631 +0.59(+0.50%)
Nov 27, 2017 116.82 117.22 116.44 117.12 2,569,527 +0.21(+0.18%)
Nov 24, 2017 117.00 117.16 116.35 116.91 1,486,366 +0.18(+0.15%)
Nov 22, 2017 117.00 117.19 116.55 116.73 2,860,673 -0.31(-0.26%)
Nov 21, 2017 116.47 117.63 116.47 117.04 2,493,049 +0.66(+0.57%)
Nov 20, 2017 116.83 117.18 116.30 116.38 2,914,911 -0.15(-0.13%)
Nov 17, 2017 117.49 117.63 116.48 116.53 2,808,672 -1.36(-1.15%)
Nov 16, 2017 117.30 118.21 117.10 117.89 2,121,574 +0.32(+0.27%)
Nov 15, 2017 118.27 118.38 116.58 117.57 2,628,005 -1.23(-1.04%)
Nov 14, 2017 117.07 119.02 117.00 118.80 2,857,901 +1.73(+1.48%)
Nov 13, 2017 117.95 118.00 116.92 117.07 2,217,411 -1.04(-0.88%)
Nov 10, 2017 118.00 118.48 118.00 118.11 3,122,523 -0.26(-0.22%)
Nov 09, 2017 120.28 120.35 118.09 118.37 2,814,929 -1.91(-1.59%)
Nov 08, 2017 120.52 120.99 120.01 120.28 2,011,122 -0.47(-0.39%)
Nov 07, 2017 120.67 121.46 120.38 120.75 1,853,708 +0.36(+0.30%)
Nov 06, 2017 121.26 121.46 120.37 120.39 2,415,567 -0.68(-0.56%)
Nov 03, 2017 121.75 121.75 120.38 121.07 2,405,662 -0.39(-0.32%)
Nov 02, 2017 120.09 121.51 119.71 121.46 1,963,078 +1.34(+1.12%)
Nov 01, 2017 120.55 121.00 119.93 120.12 2,690,615 +0.36(+0.30%)
Oct 31, 2017 120.04 120.24 119.50 119.76 3,440,550 -0.07(-0.06%)
Oct 30, 2017 119.41 120.53 118.85 119.83 4,432,433 +0.76(+0.64%)
Oct 27, 2017 119.62 119.95 118.96 119.07 2,852,800 -0.86(-0.72%)
Oct 26, 2017 119.45 120.07 119.00 119.93 3,380,834 +0.94(+0.79%)
Oct 25, 2017 119.71 120.29 118.87 118.99 3,687,339 -0.75(-0.63%)
Oct 24, 2017 119.95 123.28 118.95 119.74 5,432,416 -1.15(-0.95%)
Oct 23, 2017 120.76 121.18 120.47 120.89 2,577,566 -0.04(-0.03%)
Oct 20, 2017 119.96 120.93 119.76 120.93 2,514,652 +1.44(+1.21%)
Oct 19, 2017 119.10 119.53 118.22 119.49 1,631,586 +0.31(+0.26%)
Oct 18, 2017 119.50 119.50 118.60 119.18 1,855,599 -0.18(-0.15%)
Oct 17, 2017 118.63 119.37 118.18 119.36 2,026,513 +0.35(+0.29%)
Oct 16, 2017 118.84 119.50 118.40 119.01 2,163,578 +0.29(+0.24%)
Oct 13, 2017 119.07 119.88 118.72 118.72 3,472,976 -0.10(-0.08%)
Oct 12, 2017 117.67 118.93 117.63 118.82 2,375,507 +1.07(+0.91%)
Oct 11, 2017 118.31 118.60 117.43 117.75 3,085,872 -0.37(-0.31%)
Oct 10, 2017 118.61 118.82 117.77 118.12 2,664,954 -0.51(-0.43%)
Oct 09, 2017 118.29 118.88 118.09 118.63 1,749,482 +0.40(+0.34%)
Oct 06, 2017 117.90 118.28 117.60 118.23 1,790,491 +0.06(+0.05%)
Oct 05, 2017 117.63 118.33 117.44 118.17 2,676,545 +0.54(+0.46%)
Oct 04, 2017 117.87 118.22 117.52 117.63 2,799,413 -0.08(-0.07%)
Oct 03, 2017 118.00 118.00 117.28 117.71 2,210,982 +0.13(+0.11%)
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.