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, 2019 135.25 136.03 133.00 133.60 3,366,092 -1.70(-1.26%)
Jul 30, 2019 135.38 135.72 134.44 135.30 2,257,780 -0.42(-0.31%)
Jul 29, 2019 135.56 136.37 135.38 135.72 2,051,301 +0.09(+0.07%)
Jul 26, 2019 135.50 136.68 135.29 135.63 2,216,000 -0.73(-0.54%)
Jul 25, 2019 134.92 138.31 134.90 136.36 3,989,735 +2.11(+1.57%)
Jul 24, 2019 134.38 136.87 133.97 134.25 3,577,011 -0.69(-0.51%)
Jul 23, 2019 136.32 136.50 132.01 134.94 8,090,005 +1.99(+1.50%)
Jul 22, 2019 132.29 133.19 131.55 132.95 3,398,656 +0.56(+0.42%)
Jul 19, 2019 131.64 132.88 130.93 132.39 3,234,000 +1.09(+0.83%)
Jul 18, 2019 129.88 131.35 129.76 131.30 2,918,912 +1.20(+0.92%)
Jul 17, 2019 133.06 133.25 130.07 130.10 2,735,227 -3.09(-2.32%)
Jul 16, 2019 133.35 133.68 132.71 133.19 3,200,202 -0.04(-0.03%)
Jul 15, 2019 133.26 133.83 132.88 133.23 2,378,701 -0.49(-0.37%)
Jul 12, 2019 131.91 133.81 131.71 133.72 3,202,300 +2.38(+1.81%)
Jul 11, 2019 130.44 131.79 130.07 131.34 2,438,143 +0.89(+0.68%)
Jul 10, 2019 131.00 132.26 130.19 130.45 2,339,444 +0.06(+0.05%)
Jul 09, 2019 130.10 130.53 128.94 130.39 3,023,195 -0.43(-0.33%)
Jul 08, 2019 131.88 132.07 130.28 130.82 3,202,362 -1.72(-1.30%)
Jul 05, 2019 132.75 132.75 130.84 132.54 3,546,900 -0.46(-0.35%)
Jul 03, 2019 132.45 133.07 131.71 133.00 2,037,500 +1.04(+0.79%)
Jul 02, 2019 131.64 132.30 131.24 131.96 3,395,076 +0.62(+0.47%)
Jul 01, 2019 131.18 132.08 130.84 131.34 3,926,594 +1.14(+0.88%)
Jun 28, 2019 129.06 130.59 128.15 130.20 5,435,800 +1.23(+0.95%)
Jun 27, 2019 128.21 129.19 127.76 128.97 2,013,534 +1.21(+0.95%)
Jun 26, 2019 129.04 129.65 127.72 127.76 2,922,546 -1.26(-0.98%)
Jun 25, 2019 130.19 130.86 128.70 129.02 2,794,075 -1.16(-0.89%)
Jun 24, 2019 130.12 130.99 129.50 130.18 3,677,109 +1.43(+1.11%)
Jun 21, 2019 129.81 130.86 128.58 128.75 5,719,100 -1.28(-0.98%)
Jun 20, 2019 128.30 130.22 127.87 130.03 4,346,608 +3.27(+2.58%)
Jun 19, 2019 127.10 127.39 126.32 126.76 3,255,060 +0.14(+0.11%)
Jun 18, 2019 125.06 126.98 125.06 126.62 4,535,822 +2.39(+1.92%)
Jun 17, 2019 125.72 125.96 123.11 124.23 3,346,558 -1.07(-0.85%)
Jun 14, 2019 126.11 126.50 124.92 125.30 3,066,800 +0.49(+0.39%)
Jun 13, 2019 124.74 124.97 122.92 124.81 4,604,696 +0.74(+0.60%)
Jun 12, 2019 124.05 125.41 123.61 124.07 9,974,720 +1.13(+0.92%)
Jun 11, 2019 128.22 128.29 122.18 122.94 10,971,766 -5.07(-3.96%)
Jun 10, 2019 135.50 135.73 127.98 128.01 13,781,535 -4.14(-3.13%)
Jun 07, 2019 132.11 132.97 131.84 132.15 1,844,400 +0.48(+0.36%)
Jun 06, 2019 131.46 132.17 130.48 131.67 2,012,014 +0.31(+0.24%)
Jun 05, 2019 130.49 131.40 129.55 131.36 2,372,987 +1.99(+1.54%)
Jun 04, 2019 128.31 129.69 127.52 129.37 2,395,166 +2.51(+1.98%)
Jun 03, 2019 126.45 128.21 125.94 126.86 2,710,968 +0.56(+0.44%)
May 31, 2019 127.27 127.41 125.53 126.30 3,553,800 -2.10(-1.64%)
May 30, 2019 129.54 130.33 128.03 128.40 2,748,589 -1.07(-0.83%)
May 29, 2019 129.19 129.79 128.31 129.47 2,666,158 -0.45(-0.35%)
May 28, 2019 131.63 133.08 129.92 129.92 3,914,488 -1.48(-1.13%)
May 24, 2019 130.64 131.88 130.01 131.40 3,074,600 +0.95(+0.73%)
May 23, 2019 132.52 133.82 129.39 130.45 5,532,251 -4.96(-3.66%)
May 22, 2019 135.36 136.32 134.94 135.41 1,942,731 -0.62(-0.46%)
May 21, 2019 134.90 136.17 134.26 136.03 2,190,806 +2.55(+1.91%)
May 20, 2019 133.17 133.76 132.63 133.48 1,945,580 -0.27(-0.20%)
May 17, 2019 134.13 135.46 133.55 133.75 1,605,500 -1.50(-1.11%)
May 16, 2019 134.04 136.07 133.44 135.25 2,809,322 +1.27(+0.95%)
May 15, 2019 132.80 134.82 131.66 133.98 2,430,157 +0.00(+0.00%)
May 14, 2019 132.01 135.01 132.01 133.98 2,709,294 +2.02(+1.53%)
May 13, 2019 134.03 134.67 130.39 131.96 4,119,212 -5.21(-3.80%)
May 10, 2019 135.23 137.34 133.57 137.17 2,652,500 +0.31(+0.23%)
May 09, 2019 135.46 137.13 134.02 136.86 2,559,153 -0.21(-0.15%)
May 08, 2019 135.50 138.15 135.34 137.07 2,396,297 +1.63(+1.20%)
May 07, 2019 138.34 138.67 134.68 135.44 4,905,193 -4.76(-3.40%)
May 06, 2019 138.79 140.67 137.90 140.20 2,376,408 -1.43(-1.01%)
May 03, 2019 141.05 141.69 139.96 141.63 2,840,300 +1.83(+1.31%)
May 02, 2019 140.77 141.46 138.79 139.80 2,756,410 -1.78(-1.26%)
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.