United Technologies (NY: UTX)
118.57 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 33.58 34.20 33.47 34.12 2,547,200 +0.91(+2.74%)
May 29, 2003 33.94 34.38 32.90 33.22 2,891,700 -0.89(-2.61%)
May 28, 2003 34.24 34.35 33.95 34.10 1,914,400 +0.12(+0.37%)
May 27, 2003 33.03 34.07 32.81 33.98 2,289,800 +0.95(+2.89%)
May 23, 2003 33.10 33.33 32.65 33.03 1,672,600 -0.16(-0.50%)
May 22, 2003 32.85 33.47 32.74 33.19 1,302,500 +0.34(+1.05%)
May 21, 2003 32.50 33.10 32.47 32.85 2,458,700 +0.08(+0.24%)
May 20, 2003 33.31 33.53 32.48 32.76 2,788,300 -0.53(-1.59%)
May 19, 2003 33.53 33.60 33.15 33.29 2,437,700 -0.45(-1.33%)
May 16, 2003 33.88 33.99 33.28 33.74 2,129,600 -0.14(-0.41%)
May 15, 2003 33.92 33.99 33.58 33.88 2,738,300 +0.18(+0.53%)
May 14, 2003 33.95 34.05 33.15 33.71 3,126,500 +0.07(+0.19%)
May 13, 2003 33.42 34.00 33.05 33.64 3,308,000 +0.22(+0.64%)
May 12, 2003 32.45 33.49 32.30 33.42 3,465,400 +1.02(+3.16%)
May 09, 2003 32.10 32.47 31.77 32.40 2,367,300 +0.81(+2.55%)
May 08, 2003 31.59 31.94 31.20 31.59 2,217,700 -0.03(-0.09%)
May 07, 2003 31.48 32.24 31.23 31.62 2,932,000 +0.15(+0.48%)
May 06, 2003 31.12 31.80 31.09 31.48 2,533,700 +0.39(+1.25%)
May 05, 2003 31.58 31.64 30.99 31.08 2,439,700 -0.62(-1.94%)
May 02, 2003 30.73 31.87 30.63 31.70 3,026,100 +0.87(+2.82%)
May 01, 2003 30.91 31.05 30.42 30.83 2,076,900 -0.08(-0.24%)
Apr 30, 2003 30.95 31.11 30.67 30.91 3,683,200 -0.04(-0.11%)
Apr 29, 2003 30.75 31.09 30.45 30.94 2,764,900 +0.31(+1.00%)
Apr 28, 2003 30.36 30.87 30.20 30.64 2,718,100 +0.44(+1.47%)
Apr 25, 2003 30.46 30.71 30.16 30.19 2,577,500 -0.21(-0.69%)
Apr 24, 2003 30.50 30.79 30.32 30.40 2,009,900 -0.22(-0.72%)
Apr 23, 2003 30.67 31.08 30.59 30.62 2,438,600 -0.14(-0.46%)
Apr 22, 2003 29.65 30.87 29.65 30.76 2,548,700 +0.29(+0.95%)
Apr 21, 2003 30.25 30.67 29.98 30.47 3,474,100 +0.47(+1.57%)
Apr 17, 2003 31.14 31.50 29.90 30.00 7,448,500 -1.14(-3.65%)
Apr 16, 2003 31.62 31.90 30.95 31.14 2,383,700 -0.72(-2.26%)
Apr 15, 2003 31.36 31.98 31.04 31.86 2,684,800 +0.63(+2.02%)
Apr 14, 2003 30.48 31.49 30.48 31.23 2,107,000 +0.60(+1.96%)
Apr 11, 2003 30.88 31.11 30.34 30.62 2,265,100 +0.02(+0.08%)
Apr 10, 2003 30.03 30.67 30.03 30.60 2,272,600 +0.08(+0.25%)
Apr 09, 2003 30.05 31.03 30.05 30.52 3,600,700 +0.15(+0.51%)
Apr 08, 2003 30.38 30.80 30.32 30.37 1,942,100 -0.18(-0.59%)
Apr 07, 2003 31.32 31.38 30.55 30.55 3,148,600 +0.52(+1.73%)
Apr 04, 2003 29.92 30.17 29.37 30.03 3,551,700 +0.66(+2.23%)
Apr 03, 2003 30.30 30.30 29.38 29.38 2,902,300 -0.82(-2.72%)
Apr 02, 2003 29.45 30.41 29.45 30.20 3,001,500 +0.75(+2.56%)
Apr 01, 2003 29.23 29.70 28.94 29.44 2,747,800 +0.55(+1.90%)
Mar 31, 2003 28.80 29.18 28.55 28.89 3,430,200 -0.50(-1.68%)
Mar 28, 2003 30.01 30.01 29.09 29.39 3,536,700 -0.62(-2.08%)
Mar 27, 2003 30.17 30.34 29.90 30.01 3,071,900 -0.63(-2.06%)
Mar 26, 2003 30.73 30.98 30.43 30.64 2,470,100 -0.16(-0.52%)
Mar 25, 2003 30.92 31.15 30.62 30.80 2,767,600 +0.05(+0.18%)
Mar 24, 2003 31.26 31.33 30.58 30.75 3,102,000 -1.24(-3.89%)
Mar 21, 2003 31.25 31.99 30.75 31.99 4,244,400 +1.39(+4.54%)
Mar 20, 2003 30.90 31.24 30.14 30.60 3,022,100 -0.30(-0.97%)
Mar 19, 2003 30.88 31.18 30.62 30.90 2,921,000 +0.02(+0.08%)
Mar 18, 2003 30.73 31.06 30.34 30.88 2,823,200 +0.39(+1.26%)
Mar 17, 2003 28.80 30.50 28.50 30.49 3,973,200 +1.06(+3.58%)
Mar 14, 2003 29.12 29.82 28.89 29.43 3,932,400 +0.75(+2.63%)
Mar 13, 2003 27.60 28.73 27.52 28.68 3,724,400 +1.60(+5.93%)
Mar 12, 2003 27.12 27.45 26.75 27.08 3,621,700 -0.04(-0.15%)
Mar 11, 2003 27.99 28.00 27.11 27.11 3,209,700 -0.87(-3.11%)
Mar 10, 2003 28.12 28.36 27.90 27.99 2,224,700 -0.57(-2.01%)
Mar 07, 2003 27.58 28.59 27.58 28.56 2,855,600 +0.42(+1.49%)
Mar 06, 2003 28.49 28.60 27.88 28.14 2,633,800 -0.25(-0.88%)
Mar 05, 2003 28.33 28.55 28.20 28.39 2,302,600 -0.10(-0.35%)
Mar 04, 2003 28.77 28.91 28.48 28.49 2,513,400 -0.41(-1.42%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here