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 (%)
May 31, 2000
29.47
30.68
29.34
30.22
1,418,400
+0.72(+2.44%)
May 30, 2000
29.34
29.78
28.88
29.50
1,773,500
+0.03(+0.10%)
May 26, 2000
30.07
30.07
29.18
29.47
839,400
-0.22(-0.74%)
May 25, 2000
29.93
29.93
29.22
29.69
1,858,400
-0.24(-0.82%)
May 24, 2000
30.94
30.94
29.50
29.93
2,363,400
-0.47(-1.55%)
May 23, 2000
31.22
31.22
30.22
30.41
1,615,400
-0.56(-1.82%)
May 22, 2000
31.50
31.50
30.82
30.97
1,726,800
-0.22(-0.71%)
May 19, 2000
31.75
31.94
30.82
31.19
1,080,500
-1.25(-3.87%)
May 18, 2000
32.47
32.94
32.19
32.45
924,000
-0.15(-0.46%)
May 17, 2000
32.88
32.88
32.31
32.59
1,082,600
-0.50(-1.51%)
May 16, 2000
32.44
33.22
32.16
33.09
1,089,100
+1.06(+3.33%)
May 15, 2000
31.75
32.50
31.75
32.03
1,138,900
-0.09(-0.30%)
May 12, 2000
31.81
32.44
31.43
32.12
1,210,200
+0.38(+1.18%)
May 11, 2000
30.82
32.25
30.68
31.75
1,312,700
+1.88(+6.28%)
May 10, 2000
31.47
31.75
29.50
29.88
2,153,100
-1.38(-4.40%)
May 09, 2000
31.19
31.75
30.78
31.25
1,204,200
+0.12(+0.40%)
May 08, 2000
32.53
33.47
30.97
31.12
1,888,700
-1.53(-4.69%)
May 05, 2000
31.00
32.97
30.82
32.66
1,693,100
+1.78(+5.77%)
May 04, 2000
30.72
31.12
30.00
30.88
1,611,500
+0.22(+0.72%)
May 03, 2000
30.62
31.09
30.28
30.66
769,200
-0.72(-2.29%)
May 02, 2000
31.22
31.94
30.78
31.38
1,505,000
+0.38(+1.21%)
May 01, 2000
30.72
31.81
30.50
31.00
1,153,900
-0.09(-0.31%)
Apr 28, 2000
31.00
31.43
30.38
31.09
697,600
+0.09(+0.31%)
Apr 27, 2000
30.25
31.41
30.00
31.00
1,144,900
+0.69(+2.28%)
Apr 26, 2000
32.09
32.25
30.31
30.31
1,864,600
-1.97(-6.10%)
Apr 25, 2000
32.50
32.84
31.66
32.28
1,655,500
-0.16(-0.49%)
Apr 24, 2000
32.50
33.06
32.00
32.44
2,592,800
+0.41(+1.28%)
Apr 20, 2000
30.00
32.31
29.93
32.03
2,239,000
+1.47(+4.81%)
Apr 19, 2000
29.56
31.22
29.38
30.56
1,513,700
+1.53(+5.27%)
Apr 18, 2000
29.38
30.19
28.41
29.03
1,350,400
-0.75(-2.52%)
Apr 17, 2000
29.00
29.84
28.81
29.78
1,390,500
+1.66(+5.88%)
Apr 14, 2000
28.57
29.50
28.03
28.12
2,530,800
-2.32(-7.61%)
Apr 13, 2000
32.06
32.34
30.41
30.44
2,370,700
-1.68(-5.25%)
Apr 12, 2000
32.06
32.62
32.06
32.12
2,377,600
+0.00(+0.00%)
Apr 11, 2000
31.43
32.88
31.34
32.12
2,288,500
+0.12(+0.39%)
Apr 10, 2000
30.47
32.00
30.38
32.00
1,832,600
+1.53(+5.02%)
Apr 07, 2000
30.75
30.94
30.00
30.47
1,233,100
-0.28(-0.91%)
Apr 06, 2000
30.53
31.31
30.38
30.75
1,157,100
+0.25(+0.82%)
Apr 05, 2000
31.12
31.38
30.25
30.50
1,359,600
-1.09(-3.47%)
Apr 04, 2000
31.50
31.94
29.78
31.59
1,552,000
+0.65(+2.12%)
Apr 03, 2000
31.59
31.94
29.88
30.94
2,141,200
-0.65(-2.07%)
Mar 31, 2000
30.00
32.25
29.88
31.59
2,788,700
+0.91(+2.97%)
Mar 30, 2000
28.75
31.00
28.75
30.68
2,079,700
+1.88(+6.51%)
Mar 29, 2000
28.69
29.12
28.16
28.81
1,150,600
-0.10(-0.33%)
Mar 28, 2000
28.50
29.12
28.50
28.91
1,204,400
+0.19(+0.64%)
Mar 27, 2000
29.44
29.44
28.50
28.72
1,489,800
+0.19(+0.67%)
Mar 24, 2000
28.75
29.50
28.25
28.53
1,649,100
-0.65(-2.24%)
Mar 23, 2000
27.94
29.18
27.50
29.18
1,749,800
+1.28(+4.59%)
Mar 22, 2000
28.75
29.12
27.68
27.91
2,630,500
-0.47(-1.66%)
Mar 21, 2000
27.88
28.91
27.62
28.38
1,721,000
+0.32(+1.12%)
Mar 20, 2000
27.31
28.91
26.97
28.06
1,754,100
+0.75(+2.75%)
Mar 17, 2000
28.00
29.18
27.09
27.31
2,693,700
-1.19(-4.18%)
Mar 16, 2000
27.44
28.97
27.12
28.50
3,333,200
+1.57(+5.81%)
Mar 15, 2000
25.03
27.75
24.68
26.93
3,096,800
+1.96(+7.87%)
Mar 14, 2000
24.78
25.31
24.78
24.97
2,409,500
+0.47(+1.92%)
Mar 13, 2000
24.25
24.72
24.09
24.50
1,488,900
+0.06(+0.25%)
Mar 10, 2000
23.91
24.75
23.47
24.44
2,015,800
+0.41(+1.71%)
Mar 09, 2000
24.25
24.50
23.25
24.03
2,221,100
-0.59(-2.42%)
Mar 08, 2000
25.25
25.25
24.50
24.62
1,670,700
-0.62(-2.48%)
Mar 07, 2000
25.06
25.78
24.38
25.25
1,660,800
+0.25(+1.00%)
Mar 06, 2000
26.16
26.34
24.62
25.00
1,653,100
-0.91(-3.49%)
Mar 03, 2000
25.28
26.47
25.00
25.91
1,598,000
+0.50(+1.97%)
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
.