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, 2020 97.28 99.20 93.87 94.33 7,311,347 -4.16(-4.22%)
Mar 30, 2020 96.08 99.75 94.71 98.49 7,563,214 +1.34(+1.38%)
Mar 27, 2020 98.00 101.73 96.52 97.15 10,148,700 -7.49(-7.16%)
Mar 26, 2020 97.00 104.99 97.00 104.64 14,524,903 +8.45(+8.78%)
Mar 25, 2020 87.88 100.18 86.28 96.19 12,017,275 +9.43(+10.87%)
Mar 24, 2020 80.10 87.45 80.01 86.76 12,840,499 +11.81(+15.76%)
Mar 23, 2020 80.01 80.09 72.30 74.95 12,009,120 -7.58(-9.18%)
Mar 20, 2020 84.85 88.84 73.28 82.53 14,426,300 -1.23(-1.47%)
Mar 19, 2020 79.23 85.50 72.18 83.76 15,838,673 +4.36(+5.49%)
Mar 18, 2020 85.84 85.92 69.02 79.40 22,839,532 -13.44(-14.48%)
Mar 17, 2020 91.06 93.45 82.81 92.84 16,061,112 +1.91(+2.10%)
Mar 16, 2020 95.36 99.14 90.58 90.93 12,325,580 -14.47(-13.73%)
Mar 13, 2020 109.05 110.77 98.55 105.40 16,771,300 +2.90(+2.83%)
Mar 12, 2020 94.12 109.08 92.80 102.50 19,285,338 -5.01(-4.66%)
Mar 11, 2020 115.82 116.83 106.78 107.51 10,288,170 -11.86(-9.94%)
Mar 10, 2020 119.77 120.49 113.53 119.37 9,297,689 +4.01(+3.48%)
Mar 09, 2020 115.42 119.06 112.51 115.36 8,670,894 -11.12(-8.79%)
Mar 06, 2020 121.66 127.13 120.00 126.48 8,568,000 +0.04(+0.03%)
Mar 05, 2020 135.00 135.49 125.21 126.44 8,558,227 -12.60(-9.06%)
Mar 04, 2020 134.44 139.84 132.73 139.04 5,712,708 +6.51(+4.91%)
Mar 03, 2020 133.94 138.18 131.36 132.53 9,090,002 -1.54(-1.15%)
Mar 02, 2020 131.50 134.13 128.25 134.07 9,083,587 +3.48(+2.66%)
Feb 28, 2020 127.14 131.02 125.84 130.59 12,341,300 -1.59(-1.20%)
Feb 27, 2020 135.98 137.46 132.13 132.18 10,195,918 -6.20(-4.48%)
Feb 26, 2020 140.20 143.18 138.09 138.38 8,434,062 -0.43(-0.31%)
Feb 25, 2020 146.91 147.52 138.45 138.81 7,607,856 -7.77(-5.30%)
Feb 24, 2020 147.39 148.16 145.54 146.58 6,412,479 -4.94(-3.26%)
Feb 21, 2020 149.66 151.61 148.72 151.52 4,277,500 +1.62(+1.08%)
Feb 20, 2020 150.39 150.74 147.93 149.90 3,386,334 -0.78(-0.52%)
Feb 19, 2020 151.55 151.97 150.13 150.68 3,360,600 -0.60(-0.40%)
Feb 18, 2020 152.20 152.24 150.36 151.28 2,865,465 -2.18(-1.42%)
Feb 14, 2020 153.08 154.05 152.57 153.46 3,886,400 +0.40(+0.26%)
Feb 13, 2020 154.03 154.65 152.92 153.06 3,409,078 -2.12(-1.37%)
Feb 12, 2020 155.15 155.78 153.56 155.18 5,769,120 -0.07(-0.05%)
Feb 11, 2020 158.22 158.44 154.87 155.25 5,397,790 -1.30(-0.83%)
Feb 10, 2020 157.62 157.98 154.97 156.55 4,036,855 -0.28(-0.18%)
Feb 07, 2020 156.00 157.86 155.61 156.83 4,962,900 +0.63(+0.40%)
Feb 06, 2020 156.37 156.74 155.18 156.20 3,783,323 +0.57(+0.37%)
Feb 05, 2020 154.70 155.63 153.40 155.63 3,604,587 +2.63(+1.72%)
Feb 04, 2020 151.45 153.33 151.41 153.00 3,832,685 +3.05(+2.03%)
Feb 03, 2020 151.06 152.31 149.79 149.95 4,688,455 -0.25(-0.17%)
Jan 31, 2020 153.20 153.58 149.62 150.20 4,609,900 -3.80(-2.47%)
Jan 30, 2020 151.44 154.21 151.44 154.00 4,378,060 +1.18(+0.77%)
Jan 29, 2020 153.92 153.95 151.47 152.82 3,826,190 -0.04(-0.03%)
Jan 28, 2020 150.53 154.41 148.05 152.86 5,716,005 +1.83(+1.21%)
Jan 27, 2020 150.99 151.96 150.01 151.03 4,334,524 -2.16(-1.41%)
Jan 24, 2020 153.40 154.42 152.39 153.19 3,699,900 -0.61(-0.40%)
Jan 23, 2020 153.61 154.24 152.59 153.80 4,008,365 +0.01(+0.01%)
Jan 22, 2020 154.38 155.06 153.33 153.79 3,490,783 -0.68(-0.44%)
Jan 21, 2020 153.86 155.51 152.78 154.47 4,907,096 +0.07(+0.05%)
Jan 17, 2020 154.31 155.53 153.68 154.40 4,635,200 +0.85(+0.55%)
Jan 16, 2020 152.61 154.02 152.61 153.55 3,569,064 +1.59(+1.05%)
Jan 15, 2020 151.64 153.07 151.15 151.96 3,107,008 +0.42(+0.28%)
Jan 14, 2020 151.37 152.41 151.12 151.54 3,138,876 -0.51(-0.34%)
Jan 13, 2020 152.02 152.50 151.43 152.05 3,090,000 +0.19(+0.13%)
Jan 10, 2020 154.01 154.01 151.43 151.86 2,898,200 -1.79(-1.16%)
Jan 09, 2020 153.80 154.19 153.12 153.65 2,940,518 +0.23(+0.15%)
Jan 08, 2020 153.12 154.55 152.73 153.42 2,374,149 +0.23(+0.15%)
Jan 07, 2020 151.90 153.63 151.90 153.19 2,736,757 -0.49(-0.32%)
Jan 06, 2020 153.45 153.84 152.50 153.68 2,605,113 +0.33(+0.22%)
Jan 03, 2020 150.93 154.65 150.51 153.35 3,127,600 +0.21(+0.14%)
Jan 02, 2020 149.74 153.22 149.74 153.14 2,801,452 +3.38(+2.26%)
Dec 31, 2019 149.79 150.21 149.10 149.76 2,030,800 -0.12(-0.08%)
Dec 30, 2019 150.44 150.80 149.58 149.88 1,683,194 -0.40(-0.27%)
Dec 27, 2019 151.00 151.07 150.05 150.28 1,842,700 -0.43(-0.29%)
Dec 26, 2019 149.95 150.76 149.75 150.71 1,404,247 +1.14(+0.76%)
Dec 24, 2019 150.07 150.32 149.44 149.57 1,004,800 -0.25(-0.17%)
Dec 23, 2019 149.96 150.55 149.56 149.82 2,744,695 +0.33(+0.22%)
Dec 20, 2019 150.90 150.90 149.20 149.49 4,564,300 +0.78(+0.52%)
Dec 19, 2019 148.31 149.16 147.20 148.71 2,992,633 +1.00(+0.68%)
Dec 18, 2019 148.10 148.61 147.19 147.71 3,799,223 -0.91(-0.61%)
Dec 17, 2019 149.20 149.38 147.95 148.62 3,624,416 -0.84(-0.56%)
Dec 16, 2019 149.73 150.67 149.11 149.46 3,248,883 +0.39(+0.26%)
Dec 13, 2019 148.27 150.15 148.27 149.07 2,368,100 -0.34(-0.23%)
Dec 12, 2019 147.90 149.64 147.18 149.41 2,723,362 +2.14(+1.45%)
Dec 11, 2019 146.58 147.37 145.99 147.27 2,267,919 +1.90(+1.31%)
Dec 10, 2019 145.77 146.00 145.35 145.37 2,672,578 -0.85(-0.58%)
Dec 09, 2019 146.90 147.35 146.15 146.22 1,512,337 -0.77(-0.52%)
Dec 06, 2019 147.14 147.39 146.21 146.99 2,607,800 +1.73(+1.19%)
Dec 05, 2019 145.49 145.57 144.41 145.26 2,341,529 +0.74(+0.51%)
Dec 04, 2019 144.94 145.87 144.30 144.52 3,039,121 +0.79(+0.55%)
Dec 03, 2019 143.93 144.20 142.78 143.73 3,872,753 -1.26(-0.87%)
Dec 02, 2019 148.39 148.61 144.88 144.99 3,852,733 -3.35(-2.26%)
Nov 29, 2019 148.53 148.61 147.50 148.34 991,500 -0.48(-0.32%)
Nov 27, 2019 148.38 149.05 147.69 148.82 1,512,400 +0.70(+0.48%)
Nov 26, 2019 147.70 148.62 147.40 148.12 3,601,406 +0.60(+0.40%)
Nov 25, 2019 148.56 148.74 147.20 147.52 2,402,974 -0.18(-0.12%)
Nov 22, 2019 148.25 148.53 147.18 147.70 2,381,000 +0.40(+0.27%)
Nov 21, 2019 146.64 147.95 146.30 147.30 2,348,058 +0.65(+0.44%)
Nov 20, 2019 148.01 148.58 146.09 146.65 2,645,945 -1.72(-1.16%)
Nov 19, 2019 149.62 149.65 148.35 148.37 2,829,343 -0.74(-0.50%)
Nov 18, 2019 149.11 149.28 148.44 149.11 1,855,838 -0.25(-0.17%)
Nov 15, 2019 148.28 149.81 148.25 149.36 1,989,100 +1.25(+0.84%)
Nov 14, 2019 147.45 148.44 147.45 148.11 1,735,412 -0.20(-0.13%)
Nov 13, 2019 147.88 148.51 147.43 148.31 1,848,402 -0.08(-0.05%)
Nov 12, 2019 148.40 149.04 148.00 148.39 1,612,552 +0.17(+0.11%)
Nov 11, 2019 148.00 148.62 147.53 148.22 1,473,376 -0.66(-0.44%)
Nov 08, 2019 147.47 149.02 147.33 148.88 1,700,200 +0.15(+0.10%)
Nov 07, 2019 148.82 149.35 148.45 148.73 2,773,495 +0.42(+0.28%)
Nov 06, 2019 147.82 148.38 147.13 148.31 3,156,521 +0.46(+0.31%)
Nov 05, 2019 147.66 148.57 146.70 147.85 4,061,343 +0.34(+0.23%)
Nov 04, 2019 147.49 147.99 146.40 147.51 4,294,044 +0.83(+0.57%)
Nov 01, 2019 144.39 146.79 144.34 146.68 4,055,600 +3.10(+2.16%)
Oct 31, 2019 143.44 143.84 142.67 143.58 3,053,893 -0.26(-0.18%)
Oct 30, 2019 142.25 144.27 142.00 143.84 2,542,560 +1.84(+1.30%)
Oct 29, 2019 142.45 143.51 141.73 142.00 3,554,126 -1.04(-0.73%)
Oct 28, 2019 143.27 144.62 142.31 143.04 2,374,460 +0.08(+0.06%)
Oct 25, 2019 143.35 144.20 142.81 142.96 3,193,400 -0.48(-0.33%)
Oct 24, 2019 140.50 143.84 140.03 143.44 4,567,257 +3.53(+2.52%)
Oct 23, 2019 140.83 141.44 139.21 139.91 3,355,684 -1.50(-1.06%)
Oct 22, 2019 140.82 142.24 138.93 141.41 6,664,358 +3.06(+2.21%)
Oct 21, 2019 137.75 139.00 137.74 138.35 3,764,732 +1.55(+1.13%)
Oct 18, 2019 138.23 138.44 136.51 136.80 3,407,700 -1.37(-0.99%)
Oct 17, 2019 137.30 138.74 137.17 138.17 2,668,249 +1.46(+1.07%)
Oct 16, 2019 135.94 137.22 135.67 136.71 2,104,438 +0.56(+0.41%)
Oct 15, 2019 136.27 137.72 136.14 136.15 2,495,696 +0.23(+0.17%)
Oct 14, 2019 136.00 136.45 135.33 135.92 1,691,281 -0.23(-0.17%)
Oct 11, 2019 135.07 137.19 135.00 136.15 3,052,400 +2.23(+1.67%)
Oct 10, 2019 131.90 134.06 131.30 133.92 2,409,062 +1.96(+1.49%)
Oct 09, 2019 131.70 132.64 131.12 131.96 2,441,596 +1.17(+0.89%)
Oct 08, 2019 131.33 132.39 130.34 130.79 2,649,116 -1.90(-1.43%)
Oct 07, 2019 132.79 133.96 132.13 132.69 1,706,372 -0.52(-0.39%)
Oct 04, 2019 131.29 133.31 130.95 133.21 1,909,100 +2.00(+1.52%)
Oct 03, 2019 130.76 131.33 128.63 131.21 2,983,213 +0.74(+0.57%)
Oct 02, 2019 132.83 133.00 129.82 130.47 3,279,914 -3.32(-2.48%)
Oct 01, 2019 136.94 137.69 133.21 133.79 3,505,301 -2.73(-2.00%)
Sep 30, 2019 137.15 137.19 136.17 136.52 2,650,584 +0.13(+0.10%)
Sep 27, 2019 138.03 138.24 136.19 136.39 2,138,000 -1.14(-0.83%)
Sep 26, 2019 136.76 138.29 136.51 137.53 2,710,086 +0.70(+0.51%)
Sep 25, 2019 135.94 137.15 135.14 136.83 2,132,819 +1.35(+1.00%)
Sep 24, 2019 136.04 136.20 134.66 135.48 2,853,913 -0.19(-0.14%)
Sep 23, 2019 134.41 136.13 134.10 135.67 2,647,530 +0.10(+0.07%)
Sep 20, 2019 137.60 138.46 135.56 135.57 5,337,100 -1.96(-1.43%)
Sep 19, 2019 137.94 138.02 136.81 137.53 2,194,948 -0.13(-0.09%)
Sep 18, 2019 136.92 137.79 135.95 137.66 1,761,575 +0.45(+0.33%)
Sep 17, 2019 137.39 137.74 136.63 137.21 2,129,301 -0.87(-0.63%)
Sep 16, 2019 139.02 139.02 137.32 138.08 2,112,032 +0.02(+0.01%)
Sep 13, 2019 138.00 139.40 137.46 138.06 3,025,400 +0.60(+0.44%)
Sep 12, 2019 136.46 137.99 136.20 137.46 3,024,391 +1.51(+1.11%)
Sep 11, 2019 133.50 136.00 133.08 135.95 2,866,897 +2.04(+1.52%)
Sep 10, 2019 134.10 134.72 132.83 133.91 2,864,921 -0.20(-0.15%)
Sep 09, 2019 134.65 135.40 133.85 134.11 2,313,284 +0.42(+0.31%)
Sep 06, 2019 133.81 134.25 133.15 133.69 2,124,200 +0.66(+0.50%)
Sep 05, 2019 133.08 133.70 132.50 133.03 2,662,909 +1.98(+1.51%)
Sep 04, 2019 130.69 131.73 130.28 131.05 2,257,395 +2.08(+1.61%)
Sep 03, 2019 128.67 129.18 127.64 128.97 2,535,216 -1.27(-0.98%)
Aug 30, 2019 130.24 131.20 130.18 130.24 2,330,100 +0.73(+0.56%)
Aug 29, 2019 128.01 130.27 128.01 129.51 4,575,894 +2.64(+2.08%)
Aug 28, 2019 124.35 126.96 123.81 126.87 2,052,573 +2.30(+1.85%)
Aug 27, 2019 125.44 126.00 123.98 124.57 2,177,218 -0.92(-0.73%)
Aug 26, 2019 124.98 125.67 123.64 125.49 2,093,087 +2.07(+1.68%)
Aug 23, 2019 126.68 127.80 122.82 123.42 3,482,000 -4.54(-3.55%)
Aug 22, 2019 128.00 128.40 126.32 127.96 1,631,960 +0.63(+0.49%)
Aug 21, 2019 127.90 128.22 126.79 127.33 1,719,559 +0.65(+0.51%)
Aug 20, 2019 125.98 127.27 125.41 126.68 1,989,574 +0.04(+0.03%)
Aug 19, 2019 126.73 127.31 125.99 126.64 1,823,076 +1.59(+1.27%)
Aug 16, 2019 124.99 125.68 124.02 125.05 2,532,000 +1.31(+1.06%)
Aug 15, 2019 124.00 124.42 122.44 123.74 3,961,983 -0.56(-0.45%)
Aug 14, 2019 127.10 127.26 123.77 124.30 3,359,229 -4.65(-3.61%)
Aug 13, 2019 127.86 130.71 127.70 128.95 2,403,343 +0.93(+0.73%)
Aug 12, 2019 129.85 130.23 127.53 128.02 2,489,786 -3.22(-2.45%)
Aug 09, 2019 131.40 132.02 129.53 131.24 2,370,900 -0.24(-0.18%)
Aug 08, 2019 129.58 131.69 129.58 131.48 2,676,560 +2.47(+1.91%)
Aug 07, 2019 127.12 130.12 125.14 129.01 4,301,652 +0.21(+0.16%)
Aug 06, 2019 125.50 129.06 125.50 128.80 3,801,479 +3.05(+2.43%)
Aug 05, 2019 128.84 128.93 124.73 125.75 3,979,054 -5.06(-3.87%)
Aug 02, 2019 131.43 131.87 129.41 130.81 2,167,100 -1.03(-0.78%)
Aug 01, 2019 133.31 135.51 131.66 131.84 2,915,928 -1.76(-1.32%)
Jul 31, 2019 135.25 136.03 133.00 133.60 3,366,092 -1.70(-1.26%)
Jul 30, 2019 135.38 135.72 134.44 135.30 2,257,780 -0.42(-0.31%)
Jul 29, 2019 135.56 136.37 135.38 135.72 2,051,301 +0.09(+0.07%)
Jul 26, 2019 135.50 136.68 135.29 135.63 2,216,000 -0.73(-0.54%)
Jul 25, 2019 134.92 138.31 134.90 136.36 3,989,735 +2.11(+1.57%)
Jul 24, 2019 134.38 136.87 133.97 134.25 3,577,011 -0.69(-0.51%)
Jul 23, 2019 136.32 136.50 132.01 134.94 8,090,005 +1.99(+1.50%)
Jul 22, 2019 132.29 133.19 131.55 132.95 3,398,656 +0.56(+0.42%)
Jul 19, 2019 131.64 132.88 130.93 132.39 3,234,000 +1.09(+0.83%)
Jul 18, 2019 129.88 131.35 129.76 131.30 2,918,912 +1.20(+0.92%)
Jul 17, 2019 133.06 133.25 130.07 130.10 2,735,227 -3.09(-2.32%)
Jul 16, 2019 133.35 133.68 132.71 133.19 3,200,202 -0.04(-0.03%)
Jul 15, 2019 133.26 133.83 132.88 133.23 2,378,701 -0.49(-0.37%)
Jul 12, 2019 131.91 133.81 131.71 133.72 3,202,300 +2.38(+1.81%)
Jul 11, 2019 130.44 131.79 130.07 131.34 2,438,143 +0.89(+0.68%)
Jul 10, 2019 131.00 132.26 130.19 130.45 2,339,444 +0.06(+0.05%)
Jul 09, 2019 130.10 130.53 128.94 130.39 3,023,195 -0.43(-0.33%)
Jul 08, 2019 131.88 132.07 130.28 130.82 3,202,362 -1.72(-1.30%)
Jul 05, 2019 132.75 132.75 130.84 132.54 3,546,900 -0.46(-0.35%)
Jul 03, 2019 132.45 133.07 131.71 133.00 2,037,500 +1.04(+0.79%)
Jul 02, 2019 131.64 132.30 131.24 131.96 3,395,076 +0.62(+0.47%)
Jul 01, 2019 131.18 132.08 130.84 131.34 3,926,594 +1.14(+0.88%)
Jun 28, 2019 129.06 130.59 128.15 130.20 5,435,800 +1.23(+0.95%)
Jun 27, 2019 128.21 129.19 127.76 128.97 2,013,534 +1.21(+0.95%)
Jun 26, 2019 129.04 129.65 127.72 127.76 2,922,546 -1.26(-0.98%)
Jun 25, 2019 130.19 130.86 128.70 129.02 2,794,075 -1.16(-0.89%)
Jun 24, 2019 130.12 130.99 129.50 130.18 3,677,109 +1.43(+1.11%)
Jun 21, 2019 129.81 130.86 128.58 128.75 5,719,100 -1.28(-0.98%)
Jun 20, 2019 128.30 130.22 127.87 130.03 4,346,608 +3.27(+2.58%)
Jun 19, 2019 127.10 127.39 126.32 126.76 3,255,060 +0.14(+0.11%)
Jun 18, 2019 125.06 126.98 125.06 126.62 4,535,822 +2.39(+1.92%)
Jun 17, 2019 125.72 125.96 123.11 124.23 3,346,558 -1.07(-0.85%)
Jun 14, 2019 126.11 126.50 124.92 125.30 3,066,800 +0.49(+0.39%)
Jun 13, 2019 124.74 124.97 122.92 124.81 4,604,696 +0.74(+0.60%)
Jun 12, 2019 124.05 125.41 123.61 124.07 9,974,720 +1.13(+0.92%)
Jun 11, 2019 128.22 128.29 122.18 122.94 10,971,766 -5.07(-3.96%)
Jun 10, 2019 135.50 135.73 127.98 128.01 13,781,535 -4.14(-3.13%)
Jun 07, 2019 132.11 132.97 131.84 132.15 1,844,400 +0.48(+0.36%)
Jun 06, 2019 131.46 132.17 130.48 131.67 2,012,014 +0.31(+0.24%)
Jun 05, 2019 130.49 131.40 129.55 131.36 2,372,987 +1.99(+1.54%)
Jun 04, 2019 128.31 129.69 127.52 129.37 2,395,166 +2.51(+1.98%)
Jun 03, 2019 126.45 128.21 125.94 126.86 2,710,968 +0.56(+0.44%)
May 31, 2019 127.27 127.41 125.53 126.30 3,553,800 -2.10(-1.64%)
May 30, 2019 129.54 130.33 128.03 128.40 2,748,589 -1.07(-0.83%)
May 29, 2019 129.19 129.79 128.31 129.47 2,666,158 -0.45(-0.35%)
May 28, 2019 131.63 133.08 129.92 129.92 3,914,488 -1.48(-1.13%)
May 24, 2019 130.64 131.88 130.01 131.40 3,074,600 +0.95(+0.73%)
May 23, 2019 132.52 133.82 129.39 130.45 5,532,251 -4.96(-3.66%)
May 22, 2019 135.36 136.32 134.94 135.41 1,942,731 -0.62(-0.46%)
May 21, 2019 134.90 136.17 134.26 136.03 2,190,806 +2.55(+1.91%)
May 20, 2019 133.17 133.76 132.63 133.48 1,945,580 -0.27(-0.20%)
May 17, 2019 134.13 135.46 133.55 133.75 1,605,500 -1.50(-1.11%)
May 16, 2019 134.04 136.07 133.44 135.25 2,809,322 +1.27(+0.95%)
May 15, 2019 132.80 134.82 131.66 133.98 2,430,157 +0.00(+0.00%)
May 14, 2019 132.01 135.01 132.01 133.98 2,709,294 +2.02(+1.53%)
May 13, 2019 134.03 134.67 130.39 131.96 4,119,212 -5.21(-3.80%)
May 10, 2019 135.23 137.34 133.57 137.17 2,652,500 +0.31(+0.23%)
May 09, 2019 135.46 137.13 134.02 136.86 2,559,153 -0.21(-0.15%)
May 08, 2019 135.50 138.15 135.34 137.07 2,396,297 +1.63(+1.20%)
May 07, 2019 138.34 138.67 134.68 135.44 4,905,193 -4.76(-3.40%)
May 06, 2019 138.79 140.67 137.90 140.20 2,376,408 -1.43(-1.01%)
May 03, 2019 141.05 141.69 139.96 141.63 2,840,300 +1.83(+1.31%)
May 02, 2019 140.77 141.46 138.79 139.80 2,756,410 -1.78(-1.26%)
May 01, 2019 143.00 144.40 141.52 141.58 2,194,914 -1.03(-0.72%)
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%)
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.