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 (%)
Feb 28, 2017 112.97 113.19 112.34 112.55 2,942,482 -0.26(-0.23%)
Feb 27, 2017 112.59 112.97 112.03 112.81 2,731,287 +0.35(+0.31%)
Feb 24, 2017 111.82 112.69 111.75 112.46 2,917,947 +0.37(+0.33%)
Feb 23, 2017 112.70 112.88 111.97 112.09 3,471,511 -0.57(-0.51%)
Feb 22, 2017 112.35 112.71 111.72 112.66 2,205,614 +0.16(+0.14%)
Feb 21, 2017 112.19 112.80 112.04 112.50 2,136,895 +0.35(+0.31%)
Feb 17, 2017 112.15 112.15 112.15 0 +0.08(+0.07%)
Feb 16, 2017 112.14 112.33 111.81 112.07 2,801,760 +0.16(+0.14%)
Feb 15, 2017 111.13 112.08 111.06 111.91 2,624,996 +0.34(+0.30%)
Feb 14, 2017 111.99 112.32 111.45 111.57 2,771,931 -0.45(-0.40%)
Feb 13, 2017 111.61 112.10 111.42 112.02 2,831,001 +0.97(+0.87%)
Feb 10, 2017 110.25 111.26 110.08 111.05 2,679,214 +0.96(+0.87%)
Feb 09, 2017 110.40 110.72 110.00 110.09 2,653,958 -0.31(-0.28%)
Feb 08, 2017 111.09 111.09 110.35 110.40 2,072,853 -0.85(-0.76%)
Feb 07, 2017 111.38 111.73 110.97 111.25 2,774,382 +0.57(+0.51%)
Feb 06, 2017 109.81 111.25 109.67 110.68 4,229,522 +1.03(+0.94%)
Feb 03, 2017 108.53 109.78 108.50 109.65 3,411,707 +1.29(+1.19%)
Feb 02, 2017 108.08 108.68 106.85 108.36 4,714,506 +0.18(+0.17%)
Feb 01, 2017 109.63 109.91 107.90 108.18 4,670,018 -1.49(-1.36%)
Jan 31, 2017 109.04 109.81 108.39 109.67 3,945,675 +0.50(+0.46%)
Jan 30, 2017 109.31 109.60 108.28 109.17 2,909,699 -0.53(-0.48%)
Jan 27, 2017 110.15 110.90 109.61 109.70 2,829,980 -0.66(-0.60%)
Jan 26, 2017 110.80 111.49 109.53 110.36 3,996,150 -0.60(-0.54%)
Jan 25, 2017 111.87 112.51 108.78 110.96 5,053,237 -0.65(-0.58%)
Jan 24, 2017 110.68 111.69 110.34 111.61 3,239,427 +1.27(+1.15%)
Jan 23, 2017 110.84 111.30 109.98 110.34 2,296,594 -0.45(-0.41%)
Jan 20, 2017 110.95 111.10 110.03 110.79 3,134,293 +0.06(+0.05%)
Jan 19, 2017 111.03 111.60 110.02 110.73 2,828,243 +0.31(+0.28%)
Jan 18, 2017 110.20 110.89 109.82 110.42 2,600,282 +0.45(+0.41%)
Jan 17, 2017 109.78 110.27 109.40 109.97 2,240,147 -0.25(-0.23%)
Jan 13, 2017 110.22 110.22 110.22 0 -0.60(-0.54%)
Jan 12, 2017 111.14 111.14 109.70 110.82 2,644,682 -0.18(-0.16%)
Jan 11, 2017 111.62 111.62 110.58 111.00 2,746,199 -0.26(-0.23%)
Jan 10, 2017 111.64 111.83 111.06 111.26 1,800,821 -0.24(-0.22%)
Jan 09, 2017 112.70 112.70 111.27 111.50 2,434,178 -1.05(-0.93%)
Jan 06, 2017 111.42 112.83 111.06 112.55 2,622,291 +1.20(+1.08%)
Jan 05, 2017 111.17 111.94 110.56 111.35 3,344,795 +0.45(+0.41%)
Jan 04, 2017 111.46 111.70 110.58 110.90 3,091,396 +0.07(+0.06%)
Jan 03, 2017 110.39 110.96 110.00 110.83 2,739,502 +1.21(+1.10%)
Dec 30, 2016 109.62 109.62 109.62 0 -0.93(-0.84%)
Dec 29, 2016 110.28 110.82 110.03 110.55 2,903,926 +0.36(+0.33%)
Dec 28, 2016 111.00 111.09 110.10 110.19 1,894,831 -0.79(-0.71%)
Dec 27, 2016 111.04 111.13 110.50 110.98 1,067,267 +0.33(+0.30%)
Dec 23, 2016 110.65 110.65 110.65 0 +0.19(+0.17%)
Dec 22, 2016 110.58 110.76 109.69 110.46 2,087,923 -0.03(-0.03%)
Dec 21, 2016 110.94 111.13 110.47 110.49 2,078,706 -0.16(-0.14%)
Dec 20, 2016 110.93 111.00 110.15 110.65 2,255,958 -0.17(-0.15%)
Dec 19, 2016 109.57 111.07 108.88 110.82 3,838,271 +2.30(+2.12%)
Dec 16, 2016 108.41 109.26 108.09 108.52 7,986,205 +0.39(+0.36%)
Dec 15, 2016 109.04 109.43 108.12 108.13 3,611,088 -1.14(-1.04%)
Dec 14, 2016 110.35 110.44 109.09 109.27 2,761,222 -1.04(-0.94%)
Dec 13, 2016 110.88 111.69 110.26 110.31 3,752,086 -0.08(-0.07%)
Dec 12, 2016 109.42 110.50 108.79 110.39 4,477,629 +0.60(+0.55%)
Dec 09, 2016 108.54 109.99 108.06 109.79 3,429,005 +1.36(+1.25%)
Dec 08, 2016 109.67 109.68 108.14 108.43 3,168,535 -1.25(-1.14%)
Dec 07, 2016 107.50 109.84 107.08 109.68 4,261,682 +2.25(+2.09%)
Dec 06, 2016 107.30 107.70 107.08 107.43 2,179,437 +0.01(+0.01%)
Dec 05, 2016 108.72 108.80 107.36 107.42 3,075,673 -0.80(-0.74%)
Dec 02, 2016 108.04 108.57 107.48 108.22 3,124,427 +0.74(+0.69%)
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.