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 (%)
Jul 31, 2002 35.10 35.24 34.07 34.75 3,214,100 -0.75(-2.11%)
Jul 30, 2002 35.00 36.03 34.77 35.50 4,261,900 +0.45(+1.28%)
Jul 29, 2002 33.15 35.10 33.15 35.05 2,884,400 +2.15(+6.55%)
Jul 26, 2002 33.12 33.12 32.10 32.90 2,043,500 +0.15(+0.44%)
Jul 25, 2002 32.26 33.00 31.40 32.75 3,713,100 +0.50(+1.55%)
Jul 24, 2002 30.50 32.57 29.96 32.25 4,085,800 +1.61(+5.25%)
Jul 23, 2002 30.50 31.30 30.15 30.64 4,021,200 +0.64(+2.13%)
Jul 22, 2002 30.88 31.57 29.30 30.00 4,087,900 -0.82(-2.66%)
Jul 19, 2002 32.23 32.23 30.74 30.82 3,593,100 -1.41(-4.36%)
Jul 18, 2002 32.48 33.12 32.05 32.23 3,641,400 -0.25(-0.77%)
Jul 17, 2002 32.00 32.55 31.35 32.48 5,267,500 +1.53(+4.93%)
Jul 16, 2002 31.00 31.45 30.30 30.95 3,001,500 -0.23(-0.72%)
Jul 15, 2002 31.55 31.60 29.95 31.18 3,312,400 -0.48(-1.52%)
Jul 12, 2002 32.09 32.40 31.11 31.66 2,507,100 -0.44(-1.37%)
Jul 11, 2002 32.00 32.60 31.32 32.09 3,430,200 -0.01(-0.02%)
Jul 10, 2002 33.70 33.84 31.75 32.10 2,426,800 -1.35(-4.04%)
Jul 09, 2002 33.98 34.35 33.43 33.45 1,831,400 -0.60(-1.76%)
Jul 08, 2002 34.62 34.87 33.88 34.05 1,999,300 -0.58(-1.66%)
Jul 05, 2002 33.70 34.62 33.58 34.62 1,689,900 +2.21(+6.82%)
Jul 04, 2002 32.70 32.91 31.82 32.41 1,719,500 +0.00(+0.00%)
Jul 03, 2002 32.70 32.91 31.82 32.41 1,719,500 -0.13(-0.41%)
Jul 02, 2002 33.16 33.16 32.38 32.55 2,373,200 -0.61(-1.84%)
Jul 01, 2002 33.88 33.90 33.00 33.16 1,956,200 -0.79(-2.33%)
Jun 28, 2002 33.25 34.26 33.25 33.95 2,335,500 +0.50(+1.49%)
Jun 27, 2002 32.62 33.45 32.41 33.45 2,832,200 +1.03(+3.16%)
Jun 26, 2002 32.65 32.85 31.95 32.42 2,873,700 -0.60(-1.82%)
Jun 25, 2002 33.25 33.74 32.98 33.02 2,896,500 -0.23(-0.68%)
Jun 24, 2002 32.30 33.55 32.00 33.25 3,693,200 +0.38(+1.14%)
Jun 21, 2002 33.98 34.15 32.85 32.88 4,445,700 -1.52(-4.43%)
Jun 20, 2002 34.98 35.33 34.40 34.40 2,108,600 -0.55(-1.59%)
Jun 19, 2002 34.80 35.50 34.65 34.95 2,557,700 +0.03(+0.09%)
Jun 18, 2002 34.55 35.12 34.45 34.92 1,561,200 +0.18(+0.53%)
Jun 17, 2002 34.13 34.90 34.12 34.74 2,564,000 +0.62(+1.80%)
Jun 14, 2002 33.95 34.41 33.40 34.12 2,433,000 -0.25(-0.73%)
Jun 13, 2002 34.88 34.98 34.35 34.38 1,694,500 -0.60(-1.72%)
Jun 12, 2002 34.30 34.98 34.12 34.98 2,101,700 +0.62(+1.79%)
Jun 11, 2002 34.80 35.10 34.20 34.36 2,372,000 -0.19(-0.54%)
Jun 10, 2002 34.38 34.88 34.20 34.55 1,706,700 +0.37(+1.07%)
Jun 07, 2002 33.65 34.40 33.60 34.18 2,302,300 +0.20(+0.60%)
Jun 06, 2002 34.25 34.30 33.88 33.98 2,807,700 -0.28(-0.83%)
Jun 05, 2002 33.20 34.40 33.09 34.26 2,420,600 +1.18(+3.57%)
Jun 04, 2002 33.25 33.30 32.62 33.08 2,301,700 -0.02(-0.06%)
Jun 03, 2002 34.40 34.55 32.95 33.10 2,539,800 -1.34(-3.88%)
May 31, 2002 34.25 34.62 34.11 34.44 2,571,100 +0.29(+0.83%)
May 30, 2002 34.00 34.20 33.57 34.15 1,744,500 +0.05(+0.15%)
May 29, 2002 34.05 34.35 33.90 34.10 1,276,800 -0.06(-0.18%)
May 28, 2002 34.52 34.60 34.08 34.16 1,440,300 -0.40(-1.16%)
May 27, 2002 34.60 34.72 34.45 34.56 1,785,300 +0.00(+0.00%)
May 24, 2002 34.60 34.72 34.45 34.56 1,785,300 -0.04(-0.12%)
May 23, 2002 34.50 34.70 33.60 34.60 1,759,100 +0.46(+1.35%)
May 22, 2002 34.08 34.35 33.70 34.14 1,558,600 +0.13(+0.40%)
May 21, 2002 34.90 35.09 33.70 34.01 2,088,600 -0.64(-1.86%)
May 20, 2002 35.02 35.08 34.40 34.65 1,862,400 -0.50(-1.42%)
May 17, 2002 35.05 35.19 34.77 35.15 2,356,100 +0.23(+0.64%)
May 16, 2002 35.23 35.41 34.87 34.92 2,311,400 -0.30(-0.85%)
May 15, 2002 35.33 35.55 35.12 35.23 1,548,900 -0.23(-0.63%)
May 14, 2002 35.38 35.50 35.05 35.45 2,120,200 +0.68(+1.94%)
May 13, 2002 34.60 35.05 34.35 34.77 2,113,300 +0.40(+1.16%)
May 10, 2002 34.90 35.00 34.38 34.38 2,342,800 -0.38(-1.08%)
May 09, 2002 34.88 35.10 34.72 34.75 2,657,200 -0.40(-1.14%)
May 08, 2002 34.60 35.30 34.55 35.15 2,133,000 +1.07(+3.15%)
May 07, 2002 33.83 34.89 33.83 34.08 3,514,000 +0.41(+1.20%)
May 06, 2002 34.77 34.77 33.60 33.67 1,947,400 -1.14(-3.29%)
May 03, 2002 34.88 34.98 34.25 34.81 1,672,800 +0.06(+0.17%)
May 02, 2002 34.77 35.06 34.45 34.76 2,549,400 -0.55(-1.56%)
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.