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 30, 2010 71.10 71.50 69.79 71.10 4,726,336 +0.21(+0.29%)
Jul 29, 2010 71.48 72.00 70.50 70.89 5,163,334 -0.20(-0.28%)
Jul 28, 2010 71.09 71.47 70.78 71.09 745 +0.00(+0.00%)
Jul 27, 2010 71.09 71.97 70.75 71.09 2,996 -0.50(-0.70%)
Jul 26, 2010 70.62 71.79 70.35 71.59 4,541,178 +0.69(+0.97%)
Jul 23, 2010 69.48 71.14 69.16 70.90 4,668,040 +1.37(+1.97%)
Jul 22, 2010 68.01 69.91 68.01 69.53 20,289 +2.50(+3.73%)
Jul 21, 2010 67.67 68.73 66.53 67.03 6,598,745 -0.51(-0.76%)
Jul 20, 2010 67.54 67.74 65.75 67.54 5,256,354 +1.15(+1.73%)
Jul 19, 2010 66.42 66.90 66.12 66.39 4,731,681 +0.36(+0.55%)
Jul 16, 2010 66.03 68.02 65.88 66.03 4,498,616 -1.57(-2.32%)
Jul 15, 2010 67.96 68.36 67.17 67.60 4,342,053 -0.41(-0.60%)
Jul 14, 2010 67.63 68.34 67.38 68.01 1,600 +0.25(+0.37%)
Jul 13, 2010 67.76 68.32 67.18 67.76 32,483 +1.08(+1.62%)
Jul 12, 2010 67.18 67.59 66.27 66.68 3,787,152 -0.83(-1.23%)
Jul 09, 2010 67.51 67.70 66.88 67.51 2,919,556 +0.28(+0.42%)
Jul 08, 2010 67.07 67.24 66.29 67.23 6,312 +0.68(+1.02%)
Jul 07, 2010 64.60 66.59 64.56 66.55 5,255,661 +1.96(+3.03%)
Jul 06, 2010 64.81 65.22 63.91 64.59 2,851 +0.30(+0.47%)
Jul 02, 2010 64.29 64.93 63.84 64.29 3,988,754 -0.10(-0.16%)
Jul 01, 2010 64.85 64.91 63.62 64.39 5,676,823 -0.52(-0.80%)
Jun 30, 2010 64.91 65.85 64.43 64.91 24,069 +0.04(+0.06%)
Jun 29, 2010 64.88 66.77 64.32 64.87 6,710 -2.99(-4.41%)
Jun 25, 2010 67.86 67.89 66.81 67.86 7,919,437 +0.51(+0.76%)
Jun 24, 2010 67.35 68.51 67.16 67.35 13,258 -0.64(-0.94%)
Jun 23, 2010 68.18 68.69 67.46 67.99 5,070,851 +0.00(+0.00%)
Jun 22, 2010 69.30 69.67 67.85 67.99 5,110 -1.38(-1.99%)
Jun 21, 2010 70.34 70.62 69.04 69.37 4,520,392 +0.19(+0.27%)
Jun 18, 2010 69.18 69.25 68.51 69.18 6,191,329 +0.62(+0.90%)
Jun 17, 2010 68.65 68.70 67.71 68.56 4,348,939 -0.03(-0.04%)
Jun 16, 2010 68.59 68.70 68.05 68.59 4,057,650 -0.01(-0.01%)
Jun 15, 2010 68.60 68.66 66.96 68.60 3,632 +1.70(+2.54%)
Jun 14, 2010 66.49 67.83 66.44 66.90 6,658,892 +0.67(+1.01%)
Jun 11, 2010 64.93 66.29 64.55 66.23 4,583,547 +0.74(+1.13%)
Jun 10, 2010 65.49 65.62 63.86 65.49 22,498 +2.07(+3.26%)
Jun 09, 2010 64.45 64.81 63.27 63.42 7,998,338 -0.79(-1.23%)
Jun 08, 2010 63.25 64.27 62.88 64.21 1,000 +0.99(+1.57%)
Jun 07, 2010 65.26 65.45 63.15 63.22 8,310,661 -1.92(-2.95%)
Jun 04, 2010 65.13 66.81 64.88 65.14 6,460,248 -2.71(-3.99%)
Jun 03, 2010 67.76 68.25 67.28 67.85 3,912,195 +0.39(+0.58%)
Jun 02, 2010 66.47 67.53 65.97 67.46 49,553 +1.41(+2.13%)
Jun 01, 2010 66.59 67.47 65.93 66.05 5,126,815 -1.33(-1.97%)
May 28, 2010 67.38 68.41 67.04 67.38 4,809,540 -0.73(-1.07%)
May 27, 2010 67.34 68.11 66.99 68.11 5,075,368 +1.96(+2.96%)
May 26, 2010 66.82 67.75 66.00 66.15 400 -0.01(-0.02%)
May 25, 2010 64.34 66.31 63.79 66.16 7,858,347 +0.03(+0.05%)
May 24, 2010 66.66 66.79 65.81 66.13 5,345,057 -0.31(-0.47%)
May 21, 2010 64.58 67.11 64.58 66.44 10,626,713 +0.01(+0.02%)
May 20, 2010 66.98 67.69 66.36 66.43 429 -2.92(-4.21%)
May 19, 2010 70.16 70.75 68.66 69.35 8,501,336 -1.33(-1.88%)
May 18, 2010 71.56 71.94 70.48 70.68 300 -0.35(-0.49%)
May 17, 2010 71.71 72.00 69.92 71.03 5,980,540 -0.55(-0.77%)
May 14, 2010 71.58 72.61 70.69 71.58 6,648,659 -1.28(-1.76%)
May 13, 2010 73.11 74.11 72.73 72.86 5,278,970 -0.29(-0.40%)
May 12, 2010 73.05 73.43 72.58 73.15 5,067,183 +0.02(+0.03%)
May 11, 2010 73.71 74.25 73.10 73.13 5,971,317 +0.09(+0.12%)
May 10, 2010 72.37 73.09 72.25 73.04 7,692,201 +3.58(+5.15%)
May 07, 2010 70.85 71.46 68.86 69.46 10,290,048 -1.70(-2.39%)
May 06, 2010 71.23 74.00 65.17 71.16 2,784 -2.19(-2.98%)
May 05, 2010 73.67 74.31 72.83 73.34 6,179,354 -0.81(-1.10%)
May 04, 2010 75.61 75.61 73.45 74.16 5,426,599 -2.12(-2.78%)
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.