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 (%)
Apr 30, 2019 142.44 142.92 141.63 142.61 3,293,077 +0.49(+0.34%)
Apr 29, 2019 141.00 142.51 140.86 142.12 3,409,300 +1.34(+0.95%)
Apr 26, 2019 140.00 140.83 139.58 140.78 2,059,800 +1.05(+0.75%)
Apr 25, 2019 138.74 140.25 138.03 139.73 2,336,326 +0.14(+0.10%)
Apr 24, 2019 139.67 140.17 137.93 139.59 2,734,011 -0.43(-0.31%)
Apr 23, 2019 139.89 142.36 138.88 140.02 5,681,651 +3.11(+2.27%)
Apr 22, 2019 136.35 137.47 135.69 136.91 2,953,862 -0.09(-0.07%)
Apr 18, 2019 136.01 137.75 136.01 137.00 2,498,700 +1.21(+0.89%)
Apr 17, 2019 135.59 136.30 134.73 135.79 2,784,978 +0.45(+0.33%)
Apr 16, 2019 134.86 135.36 134.41 135.34 1,999,026 +0.79(+0.59%)
Apr 15, 2019 135.00 135.26 134.07 134.55 1,874,932 -0.75(-0.55%)
Apr 12, 2019 133.82 135.32 133.65 135.30 2,865,500 +2.48(+1.87%)
Apr 11, 2019 131.77 133.00 131.48 132.82 1,741,910 +1.16(+0.88%)
Apr 10, 2019 132.29 132.33 130.26 131.66 2,721,620 -0.59(-0.45%)
Apr 09, 2019 132.65 132.91 131.20 132.25 2,089,847 -1.31(-0.98%)
Apr 08, 2019 132.33 133.63 131.19 133.56 2,717,700 -0.16(-0.12%)
Apr 05, 2019 133.16 133.80 132.56 133.72 2,500,700 +1.02(+0.77%)
Apr 04, 2019 131.50 133.27 130.85 132.70 2,231,712 +1.39(+1.06%)
Apr 03, 2019 132.61 132.72 130.61 131.31 2,840,058 -0.59(-0.45%)
Apr 02, 2019 133.07 133.37 131.55 131.90 2,905,542 -1.29(-0.97%)
Apr 01, 2019 129.99 133.43 129.99 133.19 5,300,814 +4.30(+3.34%)
Mar 29, 2019 128.26 129.09 127.48 128.89 3,045,600 +1.62(+1.27%)
Mar 28, 2019 126.71 127.40 126.19 127.27 1,871,884 +0.97(+0.77%)
Mar 27, 2019 126.12 127.14 125.64 126.30 2,728,707 +0.16(+0.13%)
Mar 26, 2019 126.18 126.95 125.06 126.14 3,204,202 +0.74(+0.59%)
Mar 25, 2019 124.96 125.83 124.59 125.40 2,270,903 +0.25(+0.20%)
Mar 22, 2019 126.00 126.33 123.45 125.15 3,872,100 -1.73(-1.36%)
Mar 21, 2019 124.55 127.18 124.33 126.88 2,597,851 +1.57(+1.25%)
Mar 20, 2019 126.44 126.50 124.53 125.31 2,945,886 -1.20(-0.95%)
Mar 19, 2019 127.62 128.17 125.91 126.51 2,960,415 -0.39(-0.31%)
Mar 18, 2019 126.11 127.00 125.53 126.90 3,529,922 +0.98(+0.78%)
Mar 15, 2019 127.17 127.43 125.90 125.92 9,689,600 -0.97(-0.76%)
Mar 14, 2019 126.64 126.94 125.71 126.89 3,924,712 +0.25(+0.20%)
Mar 13, 2019 124.97 127.28 124.97 126.64 4,854,594 +1.97(+1.58%)
Mar 12, 2019 125.71 126.91 124.52 124.67 3,844,326 -1.34(-1.06%)
Mar 11, 2019 121.58 126.19 121.48 126.01 4,655,919 +1.99(+1.60%)
Mar 08, 2019 123.85 124.14 122.29 124.02 3,091,600 -0.44(-0.35%)
Mar 07, 2019 125.01 125.09 122.92 124.46 4,163,867 -0.93(-0.74%)
Mar 06, 2019 126.18 126.86 125.37 125.39 3,519,476 -0.55(-0.44%)
Mar 05, 2019 125.64 126.84 125.64 125.94 3,234,083 +0.20(+0.16%)
Mar 04, 2019 126.29 127.40 125.10 125.74 3,477,714 -0.03(-0.02%)
Mar 01, 2019 126.98 127.35 125.24 125.77 3,822,000 +0.10(+0.08%)
Feb 28, 2019 126.69 127.33 125.57 125.67 4,416,425 -1.23(-0.97%)
Feb 27, 2019 127.08 127.35 126.10 126.90 2,497,953 -0.29(-0.23%)
Feb 26, 2019 127.78 128.45 126.77 127.19 3,396,965 -1.08(-0.84%)
Feb 25, 2019 128.70 129.12 128.16 128.27 2,672,141 +0.50(+0.39%)
Feb 22, 2019 128.05 128.35 126.80 127.77 3,158,000 +1.45(+1.15%)
Feb 21, 2019 128.15 128.59 125.83 126.32 3,259,813 -2.11(-1.64%)
Feb 20, 2019 128.70 129.64 127.83 128.43 6,301,071 -0.21(-0.16%)
Feb 19, 2019 127.38 129.14 126.86 128.64 6,092,515 +0.88(+0.69%)
Feb 15, 2019 125.60 127.91 125.03 127.76 6,828,300 +3.63(+2.92%)
Feb 14, 2019 123.15 124.39 122.71 124.13 3,749,521 -0.29(-0.23%)
Feb 13, 2019 124.35 124.89 124.22 124.42 2,463,078 +0.44(+0.35%)
Feb 12, 2019 123.36 124.35 122.71 123.98 3,539,493 +1.26(+1.03%)
Feb 11, 2019 122.90 123.11 121.51 122.72 3,915,932 +0.23(+0.19%)
Feb 08, 2019 120.29 122.52 120.22 122.49 3,941,800 +1.77(+1.47%)
Feb 07, 2019 120.36 120.99 118.99 120.72 4,646,573 -0.64(-0.53%)
Feb 06, 2019 120.86 121.73 120.34 121.36 3,477,896 +0.59(+0.49%)
Feb 05, 2019 119.82 120.79 119.08 120.77 3,577,003 +1.63(+1.37%)
Feb 04, 2019 118.99 119.25 117.88 119.14 4,935,786 +0.16(+0.13%)
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.