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 31, 2018 105.60 106.48 105.24 106.48 4,436,300 +1.14(+1.08%)
Dec 28, 2018 106.30 107.18 104.93 105.34 5,616,900 -0.42(-0.40%)
Dec 27, 2018 102.60 105.76 101.66 105.76 6,462,376 -0.25(-0.24%)
Dec 26, 2018 102.94 106.42 100.48 106.01 7,112,423 +3.95(+3.87%)
Dec 24, 2018 105.37 105.74 101.95 102.06 4,275,400 -4.12(-3.88%)
Dec 21, 2018 109.67 111.20 106.06 106.18 12,466,000 -3.44(-3.14%)
Dec 20, 2018 113.70 113.82 108.89 109.62 14,279,311 -4.18(-3.67%)
Dec 19, 2018 115.57 117.38 113.07 113.80 10,447,455 -1.98(-1.71%)
Dec 18, 2018 116.10 117.44 115.19 115.78 3,778,164 +0.47(+0.41%)
Dec 17, 2018 118.74 118.88 114.74 115.31 4,864,875 -3.49(-2.94%)
Dec 14, 2018 117.96 119.45 117.17 118.80 4,011,600 -0.45(-0.38%)
Dec 13, 2018 120.17 120.39 118.87 119.25 5,714,984 -0.41(-0.34%)
Dec 12, 2018 119.97 121.43 119.56 119.66 3,087,329 +0.73(+0.61%)
Dec 11, 2018 122.10 122.13 118.64 118.93 4,270,170 -0.48(-0.40%)
Dec 10, 2018 119.02 120.64 116.90 119.41 5,316,985 -0.04(-0.03%)
Dec 07, 2018 121.17 122.19 119.13 119.45 7,503,500 -2.00(-1.65%)
Dec 06, 2018 119.51 121.53 118.45 121.45 9,333,695 +0.58(+0.48%)
Dec 04, 2018 123.22 123.43 119.30 120.87 7,686,500 -2.73(-2.21%)
Dec 03, 2018 123.79 125.99 123.27 123.60 6,763,803 +1.76(+1.44%)
Nov 30, 2018 120.76 122.32 120.04 121.84 9,636,700 +0.64(+0.53%)
Nov 29, 2018 122.79 122.94 120.08 121.20 6,054,154 -1.53(-1.25%)
Nov 28, 2018 123.25 123.49 120.07 122.73 8,365,577 +0.05(+0.04%)
Nov 27, 2018 123.67 125.14 119.23 122.68 16,868,288 -5.30(-4.14%)
Nov 26, 2018 129.79 132.40 127.71 127.98 10,587,758 -1.06(-0.82%)
Nov 23, 2018 124.99 130.28 124.79 129.04 9,726,100 +3.33(+2.65%)
Nov 21, 2018 125.71 125.71 125.71 0 -0.29(-0.23%)
Nov 20, 2018 127.23 127.23 124.66 126.00 4,386,271 -1.85(-1.45%)
Nov 19, 2018 130.00 130.00 127.37 127.85 4,985,423 -2.28(-1.75%)
Nov 16, 2018 129.00 130.93 128.78 130.13 5,184,300 +0.40(+0.31%)
Nov 15, 2018 127.21 130.60 126.65 129.73 4,598,068 +0.84(+0.65%)
Nov 14, 2018 130.05 130.69 128.59 128.89 5,288,260 -0.23(-0.18%)
Nov 13, 2018 128.84 130.72 128.23 129.12 3,432,846 +0.82(+0.64%)
Nov 12, 2018 130.94 131.03 128.09 128.30 4,196,878 -2.41(-1.84%)
Nov 09, 2018 131.39 131.42 129.69 130.71 5,007,100 -0.63(-0.48%)
Nov 08, 2018 130.90 131.96 130.37 131.34 4,748,014 +0.79(+0.61%)
Nov 07, 2018 128.99 130.91 128.04 130.55 5,399,230 +2.61(+2.04%)
Nov 06, 2018 127.30 128.13 126.66 127.94 3,254,254 +0.69(+0.54%)
Nov 05, 2018 127.48 127.87 126.45 127.25 5,477,315 -0.18(-0.14%)
Nov 02, 2018 128.85 129.63 126.22 127.43 6,192,100 -0.15(-0.12%)
Nov 01, 2018 125.70 127.94 125.07 127.58 5,590,838 +3.37(+2.71%)
Oct 31, 2018 124.08 125.44 123.43 124.21 6,150,506 +1.59(+1.30%)
Oct 30, 2018 121.07 122.80 120.40 122.62 4,861,848 +1.53(+1.26%)
Oct 29, 2018 124.85 125.46 119.19 121.09 4,944,260 -2.14(-1.74%)
Oct 26, 2018 122.98 125.05 121.58 123.23 4,692,500 -1.17(-0.94%)
Oct 25, 2018 123.40 125.48 122.45 124.40 4,720,500 +2.33(+1.91%)
Oct 24, 2018 130.23 131.29 121.75 122.07 8,459,330 -7.95(-6.11%)
Oct 23, 2018 125.75 131.04 124.91 130.02 7,030,616 +3.62(+2.86%)
Oct 22, 2018 128.68 128.99 125.70 126.40 5,481,596 -2.28(-1.77%)
Oct 19, 2018 128.49 129.85 127.59 128.68 4,574,600 -0.26(-0.20%)
Oct 18, 2018 129.60 130.77 128.09 128.94 3,410,994 -1.13(-0.87%)
Oct 17, 2018 132.15 132.63 129.54 130.07 3,728,459 -2.44(-1.84%)
Oct 16, 2018 130.88 132.60 129.62 132.51 3,509,674 +2.18(+1.67%)
Oct 15, 2018 129.84 131.52 129.17 130.33 3,258,076 +0.70(+0.54%)
Oct 12, 2018 131.19 132.10 127.62 129.63 5,133,200 +0.26(+0.20%)
Oct 11, 2018 130.87 132.54 128.51 129.37 8,131,116 -1.75(-1.33%)
Oct 10, 2018 135.22 135.34 131.04 131.12 5,734,597 -4.76(-3.50%)
Oct 09, 2018 139.27 139.95 135.69 135.88 4,768,223 -3.71(-2.66%)
Oct 08, 2018 139.03 139.64 137.43 139.59 3,173,516 +0.53(+0.38%)
Oct 05, 2018 140.39 140.85 138.61 139.06 2,881,200 -1.33(-0.95%)
Oct 04, 2018 141.10 141.95 139.31 140.39 3,404,204 -0.63(-0.45%)
Oct 03, 2018 141.97 142.09 140.80 141.02 3,437,161 -0.43(-0.30%)
Oct 02, 2018 140.95 142.39 140.59 141.45 3,699,091 +0.53(+0.38%)
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.