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 28, 2013 93.10 93.73 93.01 93.43 4,047,155 +0.82(+0.89%)
Mar 27, 2013 92.34 92.76 91.29 92.61 2,443,184 -0.04(-0.04%)
Mar 26, 2013 93.28 93.48 92.54 92.65 3,004,195 -0.15(-0.16%)
Mar 25, 2013 93.78 94.00 92.33 92.80 2,353,673 -0.79(-0.84%)
Mar 22, 2013 92.79 93.64 92.60 93.59 3,208,032 +1.16(+1.26%)
Mar 21, 2013 93.01 93.31 92.28 92.43 2,222,323 -1.02(-1.09%)
Mar 20, 2013 93.82 94.00 93.35 93.45 3,012,305 +0.34(+0.37%)
Mar 19, 2013 93.00 93.66 92.48 93.11 3,701,050 +0.34(+0.37%)
Mar 18, 2013 92.97 93.58 92.62 92.77 2,980,681 -0.51(-0.55%)
Mar 15, 2013 93.30 93.50 93.00 93.28 5,582,463 -0.17(-0.18%)
Mar 14, 2013 93.38 93.45 92.97 93.45 3,274,607 +0.37(+0.40%)
Mar 13, 2013 93.19 93.43 92.71 93.08 3,825,745 -0.06(-0.06%)
Mar 12, 2013 92.86 93.24 92.25 93.14 3,027,506 +0.23(+0.25%)
Mar 11, 2013 92.16 93.10 91.91 92.91 2,569,315 +0.84(+0.91%)
Mar 08, 2013 92.03 92.91 91.89 92.07 3,121,360 +0.36(+0.39%)
Mar 07, 2013 91.20 91.89 91.18 91.71 2,526,738 +0.64(+0.70%)
Mar 06, 2013 91.59 91.86 90.90 91.07 2,566,093 +0.05(+0.05%)
Mar 05, 2013 89.69 91.29 89.51 91.02 3,362,772 +1.89(+2.12%)
Mar 04, 2013 89.54 89.71 88.49 89.13 3,145,358 -1.00(-1.11%)
Mar 01, 2013 90.26 90.75 89.28 90.13 2,707,849 -0.42(-0.46%)
Feb 28, 2013 90.64 91.32 90.42 90.55 3,838,807 -0.02(-0.02%)
Feb 27, 2013 89.10 90.76 88.41 90.57 3,363,544 +1.37(+1.54%)
Feb 26, 2013 89.01 89.53 88.67 89.20 2,607,059 +0.83(+0.94%)
Feb 25, 2013 90.90 90.95 88.37 88.37 4,001,867 -2.12(-2.34%)
Feb 22, 2013 89.89 90.49 89.67 90.49 3,649,695 +1.08(+1.21%)
Feb 21, 2013 89.78 89.81 88.52 89.41 3,784,861 -0.75(-0.83%)
Feb 20, 2013 91.02 91.19 90.11 90.16 3,019,882 -0.86(-0.94%)
Feb 19, 2013 91.03 91.51 90.63 91.02 4,422,322 +0.24(+0.26%)
Feb 15, 2013 90.05 90.78 89.85 90.78 4,420,451 +1.09(+1.22%)
Feb 14, 2013 89.23 90.00 88.80 89.69 3,629,302 +0.19(+0.21%)
Feb 13, 2013 89.82 89.82 89.00 89.50 3,575,261 -0.48(-0.53%)
Feb 12, 2013 89.80 90.08 89.55 89.98 3,315,005 +0.37(+0.41%)
Feb 11, 2013 90.07 90.32 89.36 89.61 3,078,992 -0.48(-0.53%)
Feb 08, 2013 90.10 90.89 89.75 90.09 3,849,368 +0.14(+0.16%)
Feb 07, 2013 89.54 89.95 88.61 89.95 3,780,668 +0.58(+0.65%)
Feb 06, 2013 88.66 89.53 88.66 89.37 3,344,674 -0.17(-0.19%)
Feb 04, 2013 90.43 90.75 89.18 89.54 5,894,156 -0.30(-0.33%)
Feb 01, 2013 87.99 90.11 87.99 89.84 6,773,930 +2.27(+2.59%)
Jan 31, 2013 88.59 89.10 87.57 87.57 5,745,622 -1.53(-1.72%)
Jan 30, 2013 89.62 89.72 89.02 89.10 4,479,555 -0.66(-0.74%)
Jan 29, 2013 89.81 89.86 89.11 89.76 4,369,624 -0.04(-0.04%)
Jan 28, 2013 89.93 90.00 89.35 89.80 4,447,673 +0.01(+0.01%)
Jan 25, 2013 88.86 89.81 88.86 89.79 4,548,573 +0.87(+0.98%)
Jan 24, 2013 88.01 88.96 87.53 88.92 5,352,000 +0.85(+0.97%)
Jan 23, 2013 87.29 88.38 86.81 88.07 3,959,857 +0.60(+0.69%)
Jan 22, 2013 86.63 87.50 86.34 87.47 4,117,683 +0.52(+0.60%)
Jan 18, 2013 86.71 87.36 86.24 86.95 4,220,183 +0.55(+0.64%)
Jan 17, 2013 86.08 86.60 85.59 86.40 3,430,738 +0.83(+0.97%)
Jan 16, 2013 85.54 85.81 85.15 85.57 2,447,270 -0.39(-0.45%)
Jan 15, 2013 85.18 86.13 84.91 85.96 2,758,725 +0.16(+0.19%)
Jan 14, 2013 85.25 85.97 85.25 85.80 3,125,319 +0.62(+0.73%)
Jan 11, 2013 84.87 85.49 84.65 85.18 2,983,535 +0.21(+0.25%)
Jan 10, 2013 85.00 85.02 84.36 84.97 3,541,453 +0.42(+0.50%)
Jan 09, 2013 83.94 85.31 83.83 84.55 3,769,900 +1.00(+1.20%)
Jan 08, 2013 84.39 84.71 83.25 83.55 4,830,949 -1.02(-1.21%)
Jan 07, 2013 84.54 84.99 84.37 84.57 3,378,480 -0.41(-0.48%)
Jan 04, 2013 84.47 84.99 84.07 84.98 3,856,076 +0.67(+0.79%)
Jan 03, 2013 83.75 84.46 83.41 84.31 3,786,699 +0.31(+0.37%)
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.