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 (%)
Nov 30, 2001 30.75 30.88 29.95 30.10 3,045,500 -0.67(-2.19%)
Nov 29, 2001 29.57 30.80 29.45 30.77 2,494,200 +1.20(+4.08%)
Nov 28, 2001 29.55 30.15 29.45 29.57 1,863,500 -0.34(-1.14%)
Nov 27, 2001 30.00 30.12 29.62 29.91 1,696,600 -0.32(-1.04%)
Nov 26, 2001 29.32 30.23 29.32 30.23 2,032,500 +0.45(+1.51%)
Nov 23, 2001 29.32 29.90 29.28 29.77 553,000 +0.37(+1.26%)
Nov 21, 2001 29.40 29.52 28.77 29.41 1,283,200 +0.01(+0.02%)
Nov 20, 2001 29.70 29.70 29.12 29.40 1,869,100 -0.33(-1.09%)
Nov 19, 2001 29.25 29.88 29.15 29.73 1,709,100 +0.54(+1.83%)
Nov 16, 2001 28.88 29.41 28.66 29.19 1,796,300 +0.32(+1.09%)
Nov 15, 2001 28.75 29.18 28.75 28.88 2,163,800 -0.21(-0.74%)
Nov 14, 2001 28.75 29.14 28.49 29.09 2,409,200 +0.61(+2.16%)
Nov 13, 2001 28.38 28.75 28.12 28.48 2,331,400 +0.83(+2.98%)
Nov 12, 2001 28.00 28.00 26.70 27.65 4,348,400 -0.88(-3.08%)
Nov 09, 2001 28.40 28.70 28.25 28.53 1,368,000 +0.11(+0.37%)
Nov 08, 2001 28.18 28.82 28.05 28.43 2,184,000 +0.62(+2.25%)
Nov 07, 2001 28.23 28.48 27.75 27.80 2,469,900 -0.53(-1.87%)
Nov 06, 2001 27.62 28.43 27.21 28.33 1,830,200 +0.70(+2.53%)
Nov 05, 2001 27.20 27.81 27.14 27.63 2,330,300 +0.49(+1.81%)
Nov 02, 2001 26.62 27.34 26.52 27.14 1,900,200 +0.29(+1.08%)
Nov 01, 2001 26.95 27.12 26.35 26.85 2,260,300 -0.09(-0.35%)
Oct 31, 2001 26.73 27.50 26.73 26.95 3,312,000 +0.21(+0.80%)
Oct 30, 2001 27.00 27.00 26.25 26.73 2,194,800 -0.49(-1.80%)
Oct 29, 2001 28.50 28.50 27.06 27.22 3,819,900 -1.29(-4.51%)
Oct 26, 2001 27.23 28.62 27.23 28.50 3,439,400 +1.27(+4.66%)
Oct 25, 2001 26.43 27.35 25.85 27.23 2,184,200 +0.59(+2.23%)
Oct 24, 2001 26.47 26.90 25.89 26.64 2,101,900 +0.16(+0.62%)
Oct 23, 2001 26.62 26.77 26.10 26.48 2,030,400 +0.10(+0.36%)
Oct 22, 2001 25.77 26.60 25.68 26.38 1,965,200 +0.43(+1.66%)
Oct 19, 2001 25.30 25.96 25.10 25.95 2,462,500 +0.75(+2.98%)
Oct 18, 2001 25.73 25.73 24.99 25.20 3,255,000 -0.80(-3.08%)
Oct 17, 2001 27.05 27.08 25.93 26.00 3,213,100 -1.00(-3.70%)
Oct 16, 2001 26.95 27.55 26.77 27.00 4,023,900 +0.49(+1.85%)
Oct 15, 2001 26.25 26.52 25.93 26.51 2,627,300 +0.59(+2.28%)
Oct 12, 2001 26.15 26.20 25.62 25.92 3,027,100 -0.43(-1.63%)
Oct 11, 2001 26.75 26.95 26.20 26.35 3,217,300 +0.25(+0.96%)
Oct 10, 2001 25.60 26.30 25.52 26.10 2,978,300 +0.60(+2.35%)
Oct 09, 2001 25.88 25.94 25.15 25.50 2,604,500 -0.45(-1.73%)
Oct 08, 2001 25.82 26.18 25.52 25.95 2,360,600 +0.10(+0.39%)
Oct 05, 2001 26.12 26.45 25.50 25.85 3,100,000 -0.30(-1.15%)
Oct 04, 2001 25.88 26.75 25.55 26.15 4,524,700 +0.61(+2.41%)
Oct 03, 2001 24.48 25.84 24.25 25.54 3,569,800 +1.05(+4.31%)
Oct 02, 2001 23.62 24.60 23.45 24.48 3,405,800 +0.86(+3.62%)
Oct 01, 2001 23.10 23.73 22.85 23.62 3,354,300 +0.38(+1.61%)
Sep 28, 2001 22.75 23.57 22.35 23.25 4,068,800 +0.62(+2.76%)
Sep 27, 2001 22.32 22.62 21.68 22.62 3,289,400 +0.30(+1.34%)
Sep 26, 2001 23.45 23.45 22.04 22.32 3,231,000 -1.07(-4.59%)
Sep 25, 2001 22.30 23.45 22.20 23.40 6,578,700 +1.10(+4.93%)
Sep 24, 2001 21.11 22.88 21.11 22.30 6,739,900 +1.18(+5.56%)
Sep 21, 2001 20.82 22.12 20.05 21.12 9,420,300 +0.30(+1.46%)
Sep 20, 2001 23.25 23.35 20.75 20.82 9,618,900 -3.00(-12.61%)
Sep 19, 2001 24.32 24.35 22.43 23.82 7,922,100 -0.71(-2.89%)
Sep 18, 2001 24.05 25.01 24.00 24.54 10,802,400 +0.09(+0.35%)
Sep 17, 2001 28.00 28.15 23.75 24.45 19,894,200 -9.43(-27.83%)
Sep 06, 2001 34.00 34.30 33.63 33.88 1,934,600 -0.09(-0.28%)
Sep 05, 2001 34.00 34.30 33.65 33.98 2,587,800 +0.05(+0.15%)
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.