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, 2017 112.50 112.63 111.85 112.21 2,483,734 -0.24(-0.21%)
Mar 30, 2017 111.96 112.66 111.85 112.45 1,481,596 +0.39(+0.35%)
Mar 29, 2017 112.55 112.55 111.91 112.06 1,998,809 -0.68(-0.60%)
Mar 28, 2017 111.41 113.15 111.32 112.74 3,257,682 +0.91(+0.81%)
Mar 27, 2017 111.08 111.93 110.46 111.83 2,490,820 +0.03(+0.03%)
Mar 24, 2017 111.98 112.28 111.33 111.80 2,249,660 -0.04(-0.04%)
Mar 23, 2017 111.93 112.45 111.56 111.84 2,288,027 -0.09(-0.08%)
Mar 22, 2017 112.37 112.42 111.42 111.93 2,126,937 -0.23(-0.21%)
Mar 21, 2017 113.66 114.15 111.98 112.16 3,572,132 -1.35(-1.19%)
Mar 20, 2017 113.40 114.08 112.83 113.51 3,057,832 +0.06(+0.05%)
Mar 17, 2017 112.68 113.95 112.27 113.45 7,442,342 +1.11(+0.99%)
Mar 16, 2017 112.77 113.22 111.94 112.34 2,933,831 -0.74(-0.65%)
Mar 15, 2017 112.12 113.30 111.87 113.08 3,169,053 +1.25(+1.12%)
Mar 14, 2017 111.88 112.17 111.55 111.83 2,195,323 -0.48(-0.43%)
Mar 13, 2017 112.56 112.73 111.96 112.31 2,976,331 +0.17(+0.15%)
Mar 10, 2017 112.39 112.58 111.29 112.14 3,220,155 +0.21(+0.19%)
Mar 09, 2017 111.87 112.34 107.05 111.93 2,919,791 +0.18(+0.16%)
Mar 08, 2017 112.48 112.66 111.65 111.75 2,582,275 -0.53(-0.47%)
Mar 07, 2017 111.86 112.41 111.50 112.28 2,457,207 +0.62(+0.56%)
Mar 06, 2017 111.83 112.30 111.54 111.66 3,772,184 -0.68(-0.61%)
Mar 03, 2017 113.43 112.17 112.34 3,108,508 -0.35(-0.31%)
Mar 02, 2017 113.83 114.04 112.63 112.69 2,875,944 -0.99(-0.87%)
Mar 01, 2017 113.64 114.44 113.46 113.68 5,085,486 +1.13(+1.00%)
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%)
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.