Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
43.16
43.33
42.84
42.85
753,300
-0.31(-0.72%)
Nov 26, 2003
42.80
43.25
42.55
43.16
1,829,300
+0.45(+1.07%)
Nov 25, 2003
42.42
42.88
42.29
42.70
1,577,300
+0.16(+0.36%)
Nov 24, 2003
42.20
42.56
42.15
42.55
1,981,700
+0.60(+1.43%)
Nov 21, 2003
41.77
42.03
41.58
41.95
2,095,400
+0.30(+0.72%)
Nov 20, 2003
41.55
42.09
41.29
41.65
2,332,600
+0.10(+0.25%)
Nov 19, 2003
41.30
41.81
41.30
41.55
2,714,200
-0.07(-0.18%)
Nov 18, 2003
42.60
42.67
41.62
41.62
2,179,700
-0.88(-2.06%)
Nov 17, 2003
42.95
42.95
42.09
42.49
1,275,200
-0.46(-1.06%)
Nov 14, 2003
43.15
43.50
42.80
42.95
1,394,700
-0.27(-0.64%)
Nov 13, 2003
42.77
43.41
42.56
43.23
1,399,800
+0.12(+0.29%)
Nov 12, 2003
42.52
43.22
42.33
43.10
1,798,900
+0.47(+1.10%)
Nov 11, 2003
42.72
42.72
42.23
42.63
1,278,800
-0.09(-0.20%)
Nov 10, 2003
43.38
43.49
42.44
42.72
1,420,100
-0.62(-1.44%)
Nov 07, 2003
43.75
43.98
43.27
43.34
2,069,900
-0.32(-0.74%)
Nov 06, 2003
43.13
43.90
43.13
43.66
2,083,800
+0.46(+1.08%)
Nov 05, 2003
43.05
43.49
43.02
43.20
1,945,000
+0.19(+0.44%)
Nov 04, 2003
42.84
43.16
42.52
43.01
1,500,200
+0.11(+0.26%)
Nov 03, 2003
42.62
43.11
42.62
42.90
1,515,200
+0.55(+1.31%)
Oct 31, 2003
42.88
42.99
42.29
42.34
1,478,100
-0.53(-1.24%)
Oct 30, 2003
42.39
42.98
42.31
42.88
1,997,500
+0.59(+1.40%)
Oct 29, 2003
42.18
42.45
42.00
42.28
1,743,600
+0.24(+0.57%)
Oct 28, 2003
41.97
42.10
41.62
42.05
1,929,400
+0.06(+0.14%)
Oct 27, 2003
41.67
42.00
41.59
41.98
1,485,100
+0.40(+0.96%)
Oct 24, 2003
41.27
41.61
41.10
41.59
1,671,700
+0.10(+0.24%)
Oct 23, 2003
41.45
41.90
41.10
41.48
1,554,900
+0.04(+0.10%)
Oct 22, 2003
41.67
41.83
41.15
41.45
1,620,100
-0.49(-1.18%)
Oct 21, 2003
42.17
42.20
41.84
41.94
1,492,400
-0.21(-0.50%)
Oct 20, 2003
42.25
42.44
41.85
42.15
1,696,500
+0.28(+0.67%)
Oct 17, 2003
42.20
42.20
41.58
41.87
1,766,200
-0.33(-0.78%)
Oct 16, 2003
41.85
42.50
41.83
42.20
2,543,500
+0.35(+0.84%)
Oct 15, 2003
42.13
42.14
41.50
41.85
2,235,300
-0.28(-0.66%)
Oct 14, 2003
41.88
42.23
41.55
42.13
1,465,300
+0.53(+1.26%)
Oct 13, 2003
41.25
41.65
41.25
41.60
1,301,800
+0.54(+1.31%)
Oct 10, 2003
41.30
41.48
41.00
41.06
1,302,000
-0.23(-0.57%)
Oct 09, 2003
41.73
42.09
41.08
41.30
2,465,600
+0.30(+0.73%)
Oct 08, 2003
40.72
41.20
40.66
41.00
1,413,500
+0.12(+0.28%)
Oct 07, 2003
40.70
41.05
40.50
40.88
1,699,500
+0.19(+0.47%)
Oct 06, 2003
40.90
41.10
40.64
40.70
1,377,100
-0.20(-0.50%)
Oct 03, 2003
40.23
41.40
40.23
40.90
2,561,600
+0.67(+1.68%)
Oct 02, 2003
39.83
40.55
39.72
40.23
2,652,500
+0.29(+0.71%)
Oct 01, 2003
39.00
40.03
38.76
39.94
2,766,000
+1.30(+3.36%)
Sep 30, 2003
39.53
39.60
38.38
38.64
3,108,000
-0.99(-2.50%)
Sep 29, 2003
39.25
39.75
39.12
39.63
2,230,000
+0.62(+1.60%)
Sep 26, 2003
39.09
39.17
38.71
39.01
2,081,800
-0.09(-0.24%)
Sep 25, 2003
39.12
39.48
38.93
39.10
2,854,200
-0.02(-0.05%)
Sep 24, 2003
39.55
39.77
39.06
39.12
2,430,000
-0.51(-1.29%)
Sep 23, 2003
39.22
39.74
39.01
39.63
1,817,700
+0.41(+1.06%)
Sep 22, 2003
39.25
39.58
39.06
39.22
1,565,500
-0.36(-0.91%)
Sep 19, 2003
39.72
40.16
39.55
39.58
2,393,000
-0.14(-0.37%)
Sep 18, 2003
39.63
39.86
39.45
39.72
1,277,300
+0.09(+0.23%)
Sep 17, 2003
39.70
40.08
39.48
39.63
1,161,300
-0.29(-0.73%)
Sep 16, 2003
39.20
40.03
39.20
39.92
1,872,000
+0.82(+2.10%)
Sep 15, 2003
39.25
39.37
39.03
39.10
1,399,400
-0.16(-0.42%)
Sep 12, 2003
39.15
39.39
38.67
39.27
1,683,100
+0.12(+0.31%)
Sep 11, 2003
39.14
39.58
39.02
39.15
2,073,800
+0.24(+0.60%)
Sep 10, 2003
39.25
39.45
38.67
38.91
1,998,500
-0.41(-1.04%)
Sep 09, 2003
39.75
39.76
39.09
39.32
1,672,400
-0.49(-1.23%)
Sep 08, 2003
39.48
39.87
39.41
39.81
1,798,800
+0.79(+2.01%)
Sep 05, 2003
39.74
39.74
38.73
39.02
2,943,900
-0.72(-1.80%)
Sep 04, 2003
39.85
39.88
39.42
39.74
1,525,600
-0.11(-0.28%)
Sep 03, 2003
39.88
39.98
39.68
39.85
2,177,100
-0.13(-0.34%)
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
.