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 (%)
Apr 30, 2009
49.48
50.28
48.52
48.84
6,544,664
-0.07(-0.14%)
Apr 29, 2009
48.47
49.66
48.15
48.91
5,533,731
+0.94(+1.96%)
Apr 28, 2009
47.69
48.56
47.34
47.97
3,581,796
-0.49(-1.01%)
Apr 27, 2009
48.87
49.34
48.16
48.46
4,781,916
-0.91(-1.84%)
Apr 24, 2009
48.26
49.68
47.84
49.37
7,701,329
+1.33(+2.77%)
Apr 23, 2009
46.79
48.15
46.26
48.04
8,005,515
+1.15(+2.45%)
Apr 22, 2009
47.63
48.44
46.84
46.89
8,228,654
-1.01(-2.11%)
Apr 21, 2009
47.25
48.85
46.99
47.90
10,770,734
+2.09(+4.56%)
Apr 20, 2009
46.63
46.77
45.50
45.81
5,878,808
-1.51(-3.19%)
Apr 17, 2009
47.74
48.26
47.28
47.32
6,684,552
-0.18(-0.38%)
Apr 16, 2009
47.16
47.88
45.97
47.50
5,616,514
+0.74(+1.58%)
Apr 15, 2009
45.40
47.20
45.31
46.76
6,056,281
+1.21(+2.66%)
Apr 14, 2009
46.00
46.26
45.17
45.55
6,048,890
-0.84(-1.81%)
Apr 13, 2009
46.84
46.84
45.54
46.39
5,079,911
-0.90(-1.90%)
Apr 09, 2009
45.81
47.50
45.74
47.29
7,804,027
+2.67(+5.98%)
Apr 08, 2009
45.28
45.38
43.89
44.62
6,741,261
-0.54(-1.20%)
Apr 07, 2009
45.58
46.08
44.90
45.16
5,858,530
-1.15(-2.48%)
Apr 06, 2009
45.30
46.36
44.63
46.31
5,578,352
+0.68(+1.49%)
Apr 03, 2009
46.26
46.32
44.95
45.63
6,503,461
-0.31(-0.67%)
Apr 02, 2009
44.93
46.75
44.69
45.94
10,199,816
+2.06(+4.69%)
Apr 01, 2009
42.45
44.18
42.06
43.88
7,209,673
+0.90(+2.09%)
Mar 31, 2009
42.63
43.86
42.60
42.98
6,441,185
+0.38(+0.89%)
Mar 30, 2009
43.60
43.91
42.14
42.60
6,530,893
-2.87(-6.31%)
Mar 26, 2009
43.80
45.59
43.56
45.47
9,179,186
+1.78(+4.07%)
Mar 25, 2009
43.49
44.71
42.72
43.69
10,556,002
+0.48(+1.11%)
Mar 24, 2009
42.96
43.88
42.83
43.21
6,323,205
-0.27(-0.62%)
Mar 23, 2009
42.43
43.55
42.25
43.48
7,866,308
+2.95(+7.28%)
Mar 20, 2009
41.61
41.92
40.39
40.53
10,383,833
-0.96(-2.31%)
Mar 19, 2009
42.27
42.27
40.89
41.49
7,088,853
-0.39(-0.94%)
Mar 18, 2009
41.49
42.48
40.47
41.88
8,683,542
+0.17(+0.41%)
Mar 17, 2009
41.20
41.73
40.20
41.71
7,257,521
+0.59(+1.43%)
Mar 16, 2009
40.89
42.22
40.80
41.12
8,389,112
+0.55(+1.36%)
Mar 13, 2009
41.46
41.92
40.30
40.57
0
-1.23(-2.94%)
Mar 12, 2009
40.82
41.99
40.00
41.80
7,692,375
+0.74(+1.80%)
Mar 11, 2009
40.85
41.69
40.35
41.06
10,084,732
+0.27(+0.66%)
Mar 10, 2009
38.29
40.79
37.93
40.79
12,141,499
+3.23(+8.60%)
Mar 09, 2009
38.03
38.75
37.40
37.56
7,758,952
-0.98(-2.54%)
Mar 06, 2009
38.24
38.78
37.74
38.54
0
+0.62(+1.64%)
Mar 05, 2009
38.09
38.87
37.61
37.92
10,798,450
-1.24(-3.17%)
Mar 04, 2009
39.17
39.84
38.88
39.16
9,739,889
-0.03(-0.08%)
Mar 02, 2009
40.23
40.33
39.08
39.19
13,265,335
-1.64(-4.02%)
Feb 27, 2009
40.61
41.35
40.10
40.83
0
-0.27(-0.66%)
Feb 26, 2009
41.75
42.08
41.01
41.10
7,871,293
-0.42(-1.01%)
Feb 25, 2009
42.66
42.66
41.06
41.52
10,210,216
-1.48(-3.44%)
Feb 24, 2009
42.37
43.35
41.76
43.00
9,434,671
+0.65(+1.53%)
Feb 23, 2009
44.14
44.48
42.22
42.35
7,521,985
-1.64(-3.73%)
Feb 20, 2009
44.03
44.70
43.28
43.99
8,530,896
-0.73(-1.63%)
Feb 19, 2009
45.20
45.93
44.61
44.72
5,531,644
-0.13(-0.29%)
Feb 18, 2009
45.75
45.90
44.52
44.85
6,362,301
-0.83(-1.82%)
Feb 17, 2009
45.97
46.71
45.18
45.68
10,872,986
-1.41(-2.99%)
Feb 13, 2009
47.14
47.96
46.78
47.09
4,447,589
+0.18(+0.38%)
Feb 12, 2009
46.60
47.01
45.41
46.91
6,384,201
-0.71(-1.49%)
Feb 11, 2009
47.26
48.03
47.00
47.62
4,513,112
+0.56(+1.19%)
Feb 10, 2009
49.25
49.78
46.75
47.06
8,098,375
-2.56(-5.16%)
Feb 09, 2009
49.09
49.87
48.60
49.62
6,983,142
+0.59(+1.20%)
Feb 06, 2009
48.17
49.57
47.99
49.03
7,173,936
+0.98(+2.04%)
Feb 05, 2009
47.23
48.53
46.52
48.05
6,629,584
+0.52(+1.09%)
Feb 04, 2009
48.27
48.86
47.35
47.53
5,592,862
-0.78(-1.61%)
Feb 03, 2009
48.24
48.64
47.15
48.31
5,429,405
+0.77(+1.62%)
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
.