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 30, 2004
48.55
48.84
48.40
48.79
2,015,400
+0.16(+0.34%)
Nov 29, 2004
48.62
48.88
48.13
48.62
3,071,700
+0.06(+0.12%)
Nov 26, 2004
48.67
48.77
48.50
48.56
821,200
-0.11(-0.22%)
Nov 24, 2004
48.73
48.92
48.44
48.67
1,646,700
+0.07(+0.14%)
Nov 23, 2004
48.62
48.70
48.26
48.60
2,526,100
-0.02(-0.03%)
Nov 22, 2004
48.70
48.73
48.46
48.62
1,844,200
-0.02(-0.03%)
Nov 19, 2004
48.83
48.94
48.48
48.63
1,829,000
-0.23(-0.47%)
Nov 18, 2004
48.88
48.98
48.61
48.86
1,480,300
+0.18(+0.37%)
Nov 17, 2004
48.88
49.09
48.51
48.68
1,944,800
-0.02(-0.04%)
Nov 16, 2004
48.99
48.99
48.54
48.70
1,350,300
-0.29(-0.59%)
Nov 15, 2004
48.92
49.08
48.65
48.99
1,402,700
+0.12(+0.24%)
Nov 12, 2004
48.70
48.97
48.67
48.88
2,190,600
+0.13(+0.28%)
Nov 11, 2004
49.12
49.12
48.70
48.74
2,665,000
-0.07(-0.14%)
Nov 10, 2004
48.92
49.10
48.66
48.81
1,870,700
+0.21(+0.42%)
Nov 09, 2004
48.60
48.90
48.45
48.60
1,830,400
+0.01(+0.02%)
Nov 08, 2004
48.62
48.70
48.38
48.59
1,540,300
-0.03(-0.06%)
Nov 05, 2004
48.00
48.75
47.90
48.62
2,403,200
+0.65(+1.35%)
Nov 04, 2004
47.49
48.01
47.28
47.98
1,917,900
+0.47(+0.99%)
Nov 03, 2004
47.27
47.88
47.27
47.51
2,583,600
+0.77(+1.65%)
Nov 02, 2004
47.40
47.52
46.63
46.73
2,838,900
-0.66(-1.40%)
Nov 01, 2004
46.50
47.48
46.41
47.40
2,692,400
+0.99(+2.13%)
Oct 29, 2004
46.12
46.55
45.88
46.41
1,831,400
+0.38(+0.81%)
Oct 28, 2004
46.40
46.52
45.90
46.03
2,557,800
-0.42(-0.89%)
Oct 27, 2004
46.20
46.70
45.98
46.45
2,219,600
+0.15(+0.32%)
Oct 26, 2004
45.83
46.33
45.65
46.30
1,733,900
+0.46(+1.01%)
Oct 25, 2004
45.45
46.24
45.42
45.84
2,070,200
+0.34(+0.74%)
Oct 22, 2004
45.52
45.72
45.27
45.50
1,987,000
-0.02(-0.04%)
Oct 21, 2004
44.95
45.75
44.70
45.52
2,746,700
+0.57(+1.27%)
Oct 20, 2004
45.02
45.64
44.24
44.95
3,781,900
-0.07(-0.17%)
Oct 19, 2004
44.98
45.78
44.66
45.02
2,437,800
+0.02(+0.06%)
Oct 18, 2004
45.73
45.73
44.44
45.00
3,093,100
-0.84(-1.82%)
Oct 15, 2004
45.36
45.96
45.34
45.84
1,809,700
+0.48(+1.06%)
Oct 14, 2004
45.27
45.71
44.92
45.35
1,717,600
+0.10(+0.23%)
Oct 13, 2004
46.40
46.72
44.80
45.25
2,227,900
-0.91(-1.97%)
Oct 12, 2004
46.00
46.35
45.84
46.16
1,182,700
+0.02(+0.05%)
Oct 11, 2004
46.43
46.47
46.09
46.13
974,400
-0.08(-0.17%)
Oct 08, 2004
46.17
46.52
46.01
46.22
1,511,100
+0.02(+0.03%)
Oct 07, 2004
46.67
46.74
46.09
46.20
1,365,800
-0.66(-1.41%)
Oct 06, 2004
46.88
46.90
46.37
46.86
1,455,800
-0.02(-0.04%)
Oct 05, 2004
47.09
47.09
46.84
46.88
1,086,700
-0.39(-0.84%)
Oct 04, 2004
47.62
48.20
47.20
47.27
1,648,000
-0.14(-0.30%)
Oct 01, 2004
46.95
47.63
46.85
47.41
1,759,100
+0.73(+1.55%)
Sep 30, 2004
46.30
46.91
46.30
46.69
2,030,200
+0.31(+0.68%)
Sep 29, 2004
46.13
46.60
45.91
46.38
1,236,400
+0.20(+0.43%)
Sep 28, 2004
45.79
46.38
45.48
46.17
1,886,500
+0.54(+1.18%)
Sep 27, 2004
46.04
46.10
45.58
45.63
1,689,100
-0.44(-0.94%)
Sep 24, 2004
46.25
46.37
46.02
46.07
1,615,000
-0.20(-0.43%)
Sep 23, 2004
46.75
46.78
46.05
46.27
1,577,800
-0.58(-1.25%)
Sep 22, 2004
47.58
47.59
46.73
46.85
1,571,400
-0.72(-1.51%)
Sep 21, 2004
47.62
47.73
47.37
47.58
1,347,500
+0.05(+0.11%)
Sep 20, 2004
47.73
47.83
47.38
47.52
1,657,200
-0.30(-0.63%)
Sep 17, 2004
47.85
48.00
47.58
47.83
1,987,800
+0.39(+0.82%)
Sep 16, 2004
47.21
47.62
47.13
47.44
1,492,900
+0.34(+0.73%)
Sep 15, 2004
47.20
47.38
47.05
47.09
2,081,100
-0.08(-0.18%)
Sep 14, 2004
47.29
47.45
47.12
47.17
1,430,900
-0.15(-0.31%)
Sep 13, 2004
47.48
47.88
47.28
47.32
1,836,300
+0.11(+0.23%)
Sep 10, 2004
47.17
47.29
46.85
47.21
1,127,700
+0.15(+0.32%)
Sep 09, 2004
47.48
47.48
46.98
47.06
1,540,700
-0.34(-0.72%)
Sep 08, 2004
47.45
47.62
47.33
47.40
1,636,700
-0.09(-0.19%)
Sep 07, 2004
47.50
47.66
47.25
47.49
2,075,700
+0.34(+0.73%)
Sep 03, 2004
47.83
47.85
47.08
47.15
2,125,000
-0.75(-1.57%)
Sep 02, 2004
46.97
47.95
46.90
47.90
1,304,500
+0.92(+1.96%)
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
.