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, 2005
53.74
53.74
53.23
53.35
2,067,400
-0.59(-1.09%)
May 27, 2005
53.81
54.00
53.67
53.94
1,011,900
+0.13(+0.24%)
May 26, 2005
53.75
53.88
53.23
53.81
1,980,200
+0.40(+0.74%)
May 25, 2005
53.34
53.50
53.17
53.41
1,535,200
-0.09(-0.16%)
May 24, 2005
53.57
53.67
53.02
53.50
2,338,600
-0.32(-0.59%)
May 23, 2005
52.58
54.00
52.51
53.82
2,547,200
+1.24(+2.37%)
May 20, 2005
52.73
52.73
52.01
52.58
1,697,200
+0.08(+0.14%)
May 19, 2005
52.71
52.72
52.16
52.50
1,946,300
-0.38(-0.71%)
May 18, 2005
52.29
52.98
52.26
52.88
2,911,800
+0.55(+1.05%)
May 17, 2005
51.27
52.41
51.03
52.33
2,360,900
+0.94(+1.82%)
May 16, 2005
50.70
51.50
50.59
51.39
1,587,100
+0.84(+1.66%)
May 13, 2005
51.10
51.31
50.02
50.55
2,071,400
-0.43(-0.84%)
May 12, 2005
52.11
52.11
50.98
50.98
2,757,100
-1.01(-1.93%)
May 11, 2005
50.91
52.06
50.91
51.98
2,114,200
+1.02(+1.99%)
May 10, 2005
51.38
51.49
50.70
50.97
1,565,000
-0.55(-1.06%)
May 09, 2005
51.01
51.55
50.92
51.52
2,045,100
+0.50(+0.98%)
May 06, 2005
51.25
51.48
50.92
51.02
2,598,600
-0.18(-0.35%)
May 05, 2005
51.06
51.45
50.91
51.20
1,694,300
+0.09(+0.18%)
May 04, 2005
50.70
51.25
50.31
51.10
2,195,700
+0.62(+1.24%)
May 03, 2005
50.52
50.90
50.25
50.48
2,726,200
-0.25(-0.49%)
May 02, 2005
50.95
51.10
50.36
50.73
1,681,300
-0.13(-0.26%)
Apr 29, 2005
50.30
50.96
50.02
50.86
2,096,500
+0.94(+1.88%)
Apr 28, 2005
50.34
50.81
49.85
49.92
2,190,600
-0.87(-1.71%)
Apr 27, 2005
50.53
50.96
50.01
50.79
1,918,900
+0.14(+0.29%)
Apr 26, 2005
51.00
51.33
50.60
50.65
1,571,400
-0.49(-0.96%)
Apr 25, 2005
51.14
51.47
50.86
51.13
1,512,500
+0.35(+0.70%)
Apr 22, 2005
51.20
51.40
50.17
50.78
1,868,700
-0.41(-0.81%)
Apr 21, 2005
50.00
51.20
49.98
51.20
2,545,900
+1.67(+3.38%)
Apr 20, 2005
50.50
50.59
49.45
49.52
3,125,400
+0.39(+0.78%)
Apr 19, 2005
49.30
49.48
48.90
49.13
3,048,500
+0.03(+0.07%)
Apr 18, 2005
48.88
49.31
48.42
49.10
2,498,500
+0.33(+0.67%)
Apr 15, 2005
49.83
50.02
48.70
48.77
3,153,000
-1.05(-2.11%)
Apr 14, 2005
50.41
51.08
49.80
49.83
2,439,500
-0.70(-1.39%)
Apr 13, 2005
51.04
51.41
50.38
50.52
1,623,400
-0.52(-1.01%)
Apr 12, 2005
50.28
51.12
49.73
51.04
1,981,600
+0.55(+1.10%)
Apr 11, 2005
50.71
50.71
50.13
50.48
998,000
+0.08(+0.16%)
Apr 08, 2005
50.84
51.00
50.41
50.41
1,128,600
-0.43(-0.85%)
Apr 07, 2005
50.38
50.91
50.10
50.84
1,632,400
+0.64(+1.28%)
Apr 06, 2005
50.02
50.35
49.96
50.20
1,399,500
+0.31(+0.63%)
Apr 05, 2005
49.85
49.99
49.60
49.88
2,531,200
-0.04(-0.09%)
Apr 04, 2005
50.17
50.25
49.66
49.92
2,435,600
-0.55(-1.08%)
Apr 01, 2005
51.07
51.09
50.10
50.47
2,007,100
-0.36(-0.71%)
Mar 31, 2005
51.15
51.38
50.69
50.83
1,830,600
-0.54(-1.04%)
Mar 30, 2005
50.70
51.45
50.53
51.37
1,473,400
+0.64(+1.25%)
Mar 29, 2005
50.96
51.50
50.62
50.73
1,729,600
-0.23(-0.45%)
Mar 28, 2005
51.09
51.47
50.88
50.96
1,541,200
-0.01(-0.01%)
Mar 24, 2005
51.17
51.42
50.88
50.97
1,361,800
+0.04(+0.07%)
Mar 23, 2005
51.45
51.53
50.87
50.93
1,979,500
-0.44(-0.86%)
Mar 22, 2005
51.92
52.17
51.37
51.37
1,690,700
-0.55(-1.05%)
Mar 21, 2005
52.00
52.25
51.80
51.91
1,654,700
+0.04(+0.08%)
Mar 18, 2005
51.66
52.35
51.00
51.88
4,589,600
+0.69(+1.35%)
Mar 17, 2005
51.00
51.48
50.84
51.19
1,862,800
+0.43(+0.85%)
Mar 16, 2005
51.16
51.42
50.53
50.76
2,421,700
-0.39(-0.77%)
Mar 15, 2005
51.50
52.10
51.15
51.15
1,892,600
-0.34(-0.66%)
Mar 14, 2005
50.72
51.66
50.68
51.49
1,949,900
+0.81(+1.60%)
Mar 11, 2005
50.95
51.06
50.50
50.68
1,724,600
-0.23(-0.46%)
Mar 10, 2005
50.58
51.06
50.44
50.91
1,282,300
+0.64(+1.28%)
Mar 09, 2005
51.13
51.23
50.20
50.27
1,899,000
-0.86(-1.68%)
Mar 08, 2005
50.71
51.45
50.68
51.13
1,732,000
+0.48(+0.95%)
Mar 07, 2005
50.58
51.32
50.52
50.65
1,511,600
+0.28(+0.56%)
Mar 04, 2005
50.34
50.73
50.06
50.37
2,168,300
+0.52(+1.03%)
Mar 03, 2005
49.98
50.15
49.34
49.85
1,786,300
+0.09(+0.18%)
Mar 02, 2005
49.51
50.23
49.51
49.77
1,605,700
-0.19(-0.37%)
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
.