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 (%)
Aug 31, 2004
46.69
46.95
46.28
46.95
1,179,400
+0.30(+0.64%)
Aug 30, 2004
46.60
47.12
46.60
46.66
1,080,300
-0.05(-0.11%)
Aug 27, 2004
46.79
46.98
46.66
46.70
816,200
-0.09(-0.18%)
Aug 26, 2004
46.98
47.09
46.54
46.79
1,066,400
-0.19(-0.39%)
Aug 25, 2004
46.91
47.17
46.56
46.98
1,484,300
+0.15(+0.32%)
Aug 24, 2004
46.85
47.16
46.52
46.83
2,302,800
+0.38(+0.81%)
Aug 23, 2004
46.98
47.01
46.38
46.45
1,952,900
-0.56(-1.19%)
Aug 20, 2004
46.17
47.09
46.17
47.01
1,481,600
+0.61(+1.33%)
Aug 19, 2004
46.40
46.48
46.02
46.40
1,598,500
-0.05(-0.12%)
Aug 18, 2004
45.78
46.46
45.59
46.45
1,943,800
+0.37(+0.79%)
Aug 17, 2004
46.49
46.65
45.95
46.09
1,435,500
-0.28(-0.60%)
Aug 16, 2004
45.44
46.37
45.30
46.37
1,512,400
+0.91(+1.99%)
Aug 13, 2004
45.66
45.73
45.20
45.46
1,350,000
+0.06(+0.14%)
Aug 12, 2004
45.58
45.85
45.34
45.40
1,721,500
-0.55(-1.20%)
Aug 11, 2004
45.42
46.20
45.03
45.95
1,636,000
+0.30(+0.67%)
Aug 10, 2004
45.00
45.70
44.95
45.64
1,514,300
+0.91(+2.02%)
Aug 09, 2004
45.00
45.28
44.58
44.73
1,455,200
-0.29(-0.64%)
Aug 06, 2004
45.30
45.50
44.90
45.02
2,508,100
-0.72(-1.56%)
Aug 05, 2004
46.64
46.84
45.64
45.74
1,679,800
-1.06(-2.26%)
Aug 04, 2004
46.50
47.00
46.42
46.80
1,319,600
+0.00(+0.01%)
Aug 03, 2004
46.69
47.22
46.41
46.80
2,090,900
-0.20(-0.41%)
Aug 02, 2004
46.62
47.16
46.43
46.99
1,431,500
+0.24(+0.51%)
Jul 30, 2004
47.00
47.22
46.52
46.75
1,823,600
-0.30(-0.64%)
Jul 29, 2004
47.49
47.60
46.51
47.05
2,323,800
-0.30(-0.63%)
Jul 28, 2004
47.00
47.49
46.83
47.35
3,201,200
+0.10(+0.21%)
Jul 27, 2004
46.62
47.44
46.40
47.25
2,923,300
+0.75(+1.61%)
Jul 26, 2004
46.92
46.95
46.31
46.50
2,664,200
+0.45(+0.99%)
Jul 23, 2004
46.20
46.49
45.88
46.05
1,575,300
-0.25(-0.55%)
Jul 22, 2004
46.20
46.60
45.69
46.30
2,818,100
-0.04(-0.08%)
Jul 21, 2004
45.91
47.19
45.91
46.34
4,638,700
+1.05(+2.32%)
Jul 20, 2004
44.95
45.33
44.67
45.28
2,040,500
+0.33(+0.73%)
Jul 19, 2004
45.50
45.74
44.80
44.95
1,809,500
-0.44(-0.97%)
Jul 16, 2004
45.75
45.75
45.19
45.40
1,948,400
-0.10(-0.23%)
Jul 15, 2004
45.08
45.60
45.05
45.50
1,869,700
+0.58(+1.29%)
Jul 14, 2004
44.85
45.52
44.60
44.92
1,597,900
-0.27(-0.59%)
Jul 13, 2004
45.19
45.38
44.98
45.19
1,543,300
+0.16(+0.36%)
Jul 12, 2004
44.80
45.16
44.52
45.02
1,080,200
+0.14(+0.32%)
Jul 09, 2004
44.27
45.13
44.27
44.88
1,626,300
+0.73(+1.64%)
Jul 08, 2004
44.26
44.53
43.98
44.16
1,989,200
-0.12(-0.27%)
Jul 07, 2004
44.01
44.51
43.91
44.27
1,773,500
+0.05(+0.11%)
Jul 06, 2004
44.70
44.83
44.04
44.23
2,029,100
-0.52(-1.16%)
Jul 02, 2004
45.31
45.31
44.64
44.74
1,454,000
-0.61(-1.33%)
Jul 01, 2004
45.82
45.90
45.08
45.35
2,198,700
-0.39(-0.85%)
Jun 30, 2004
45.48
46.00
45.33
45.74
2,215,500
+0.48(+1.05%)
Jun 29, 2004
44.57
45.33
44.50
45.27
1,614,600
+0.70(+1.56%)
Jun 28, 2004
44.73
45.15
44.46
44.57
1,483,000
-0.05(-0.12%)
Jun 25, 2004
44.88
45.20
44.41
44.62
1,884,500
-0.38(-0.83%)
Jun 24, 2004
44.81
45.03
44.58
45.00
1,909,300
+0.20(+0.44%)
Jun 23, 2004
43.55
44.85
43.53
44.80
1,757,300
+0.89(+2.03%)
Jun 22, 2004
44.10
44.23
43.52
43.91
2,348,900
-0.44(-0.98%)
Jun 21, 2004
44.86
45.00
44.25
44.35
1,718,000
-0.62(-1.39%)
Jun 18, 2004
44.55
44.98
44.50
44.98
2,501,100
+0.43(+0.95%)
Jun 17, 2004
44.37
44.55
44.02
44.55
1,478,500
+0.15(+0.34%)
Jun 16, 2004
44.64
44.75
44.13
44.40
1,810,300
-0.24(-0.54%)
Jun 15, 2004
44.25
44.85
44.21
44.64
2,472,600
+0.59(+1.34%)
Jun 14, 2004
44.02
44.06
43.85
44.05
1,860,400
-0.08(-0.18%)
Jun 10, 2004
44.00
44.19
43.97
44.13
1,685,200
+0.21(+0.47%)
Jun 09, 2004
44.00
44.08
43.70
43.92
1,601,600
-0.08(-0.17%)
Jun 08, 2004
43.53
44.00
43.50
44.00
1,900,500
+0.47(+1.07%)
Jun 07, 2004
43.08
43.58
42.99
43.53
1,294,800
+0.66(+1.54%)
Jun 04, 2004
42.67
43.08
42.62
42.88
1,328,400
+0.26(+0.61%)
Jun 03, 2004
42.52
42.73
42.38
42.62
1,569,300
-0.07(-0.18%)
Jun 02, 2004
42.47
42.84
42.25
42.69
1,466,500
+0.36(+0.85%)
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
.