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 30, 2001 37.38 37.50 36.38 36.65 2,358,400 -0.62(-1.68%)
Mar 29, 2001 36.60 37.62 36.23 37.27 2,480,000 +0.67(+1.84%)
Mar 28, 2001 36.95 37.10 36.10 36.60 2,996,100 -0.63(-1.69%)
Mar 27, 2001 35.88 37.50 35.50 37.23 4,074,500 +1.35(+3.76%)
Mar 26, 2001 34.00 36.25 33.75 35.88 4,236,900 +2.38(+7.10%)
Mar 23, 2001 33.67 34.20 32.72 33.50 3,863,100 -0.17(-0.52%)
Mar 22, 2001 34.75 34.75 32.45 33.67 4,937,800 -1.19(-3.40%)
Mar 21, 2001 35.85 35.85 34.85 34.86 2,102,900 -1.05(-2.94%)
Mar 20, 2001 36.77 37.23 35.83 35.91 2,126,800 -0.61(-1.67%)
Mar 19, 2001 35.80 36.55 35.62 36.52 2,599,400 +0.81(+2.27%)
Mar 16, 2001 38.00 38.12 35.62 35.72 4,378,000 -2.16(-5.70%)
Mar 15, 2001 38.50 38.52 37.27 37.88 3,509,800 +0.38(+1.00%)
Mar 14, 2001 38.55 38.88 36.77 37.50 5,538,300 -2.12(-5.36%)
Mar 13, 2001 39.25 39.62 38.73 39.62 2,516,900 +0.42(+1.08%)
Mar 12, 2001 40.60 40.60 39.12 39.20 2,441,000 -1.65(-4.04%)
Mar 09, 2001 41.04 41.06 40.60 40.85 1,322,500 -0.19(-0.46%)
Mar 08, 2001 40.98 41.25 40.51 41.04 2,267,500 +0.20(+0.48%)
Mar 07, 2001 40.19 41.20 40.01 40.84 1,873,500 +0.66(+1.64%)
Mar 06, 2001 40.45 40.95 40.09 40.19 2,830,500 +0.14(+0.34%)
Mar 05, 2001 39.50 40.55 39.40 40.05 2,822,200 +1.02(+2.63%)
Mar 02, 2001 38.88 39.46 38.50 39.02 1,872,200 +0.02(+0.05%)
Mar 01, 2001 38.80 39.41 38.34 39.01 2,266,800 +0.05(+0.13%)
Feb 28, 2001 39.88 39.92 38.30 38.95 2,467,400 -0.87(-2.18%)
Feb 27, 2001 39.25 40.00 38.85 39.83 3,464,400 +0.60(+1.53%)
Feb 26, 2001 38.20 39.25 38.06 39.23 2,517,500 +0.60(+1.55%)
Feb 23, 2001 38.85 38.91 38.09 38.62 1,929,900 -0.60(-1.53%)
Feb 22, 2001 39.56 39.69 38.75 39.23 2,826,800 -0.34(-0.85%)
Feb 21, 2001 39.20 40.20 38.92 39.56 1,954,000 +0.19(+0.47%)
Feb 20, 2001 39.50 39.77 39.38 39.38 2,160,900 +0.25(+0.64%)
Feb 16, 2001 39.50 39.80 38.92 39.12 1,893,500 -0.38(-0.95%)
Feb 15, 2001 38.75 39.88 38.73 39.50 2,203,400 +1.00(+2.60%)
Feb 14, 2001 38.62 39.15 38.27 38.50 1,949,500 -0.20(-0.52%)
Feb 13, 2001 37.52 39.02 37.50 38.70 2,504,400 +1.20(+3.20%)
Feb 12, 2001 37.88 37.90 37.43 37.50 1,298,100 +0.06(+0.16%)
Feb 09, 2001 38.00 38.08 37.30 37.44 1,596,300 -0.07(-0.17%)
Feb 08, 2001 37.17 37.79 36.94 37.51 1,018,600 +0.38(+1.01%)
Feb 07, 2001 37.18 37.80 36.94 37.13 1,619,900 -0.05(-0.13%)
Feb 06, 2001 36.98 38.38 36.84 37.18 1,904,500 +0.08(+0.22%)
Feb 05, 2001 37.12 37.48 36.89 37.10 1,561,800 +0.12(+0.32%)
Feb 02, 2001 37.20 37.50 36.73 36.98 1,459,400 -0.10(-0.26%)
Feb 01, 2001 37.49 37.49 36.52 37.08 1,333,300 -0.41(-1.11%)
Jan 31, 2001 37.50 37.55 36.94 37.49 2,126,200 +0.28(+0.75%)
Jan 30, 2001 37.12 37.40 36.75 37.21 1,615,700 +0.41(+1.11%)
Jan 29, 2001 37.15 37.49 36.80 36.80 1,246,900 +0.24(+0.66%)
Jan 26, 2001 37.81 37.81 36.50 36.56 2,190,500 -1.22(-3.23%)
Jan 25, 2001 37.09 38.19 36.91 37.78 1,452,100 +1.28(+3.51%)
Jan 24, 2001 36.50 36.78 36.16 36.50 1,568,700 +0.12(+0.34%)
Jan 23, 2001 35.94 36.94 35.69 36.38 2,822,700 +0.44(+1.21%)
Jan 22, 2001 35.88 36.00 34.88 35.94 1,820,300 +0.41(+1.15%)
Jan 19, 2001 36.00 36.19 35.09 35.53 2,495,900 -1.00(-2.74%)
Jan 18, 2001 36.06 36.84 36.06 36.53 5,520,200 +0.47(+1.30%)
Jan 17, 2001 36.19 36.69 35.81 36.06 2,350,400 +0.59(+1.66%)
Jan 16, 2001 35.50 36.00 34.66 35.47 2,313,700 +0.12(+0.35%)
Jan 12, 2001 36.94 36.94 34.75 35.34 2,358,800 -1.59(-4.32%)
Jan 11, 2001 36.53 37.03 36.41 36.94 1,817,700 +0.81(+2.26%)
Jan 10, 2001 35.12 36.34 34.55 36.12 1,899,300 +0.81(+2.31%)
Jan 09, 2001 36.78 36.84 35.12 35.31 2,010,200 -0.88(-2.43%)
Jan 08, 2001 35.69 36.72 35.59 36.19 1,889,300 +0.63(+1.77%)
Jan 05, 2001 37.00 37.00 35.53 35.56 2,086,000 -1.22(-3.32%)
Jan 04, 2001 38.06 38.12 36.34 36.78 2,438,100 -0.78(-2.08%)
Jan 03, 2001 37.38 38.12 36.59 37.56 2,490,400 -0.06(-0.17%)
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.