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 (%)
Sep 30, 2003
39.53
39.60
38.38
38.64
3,108,000
-0.99(-2.50%)
Sep 29, 2003
39.25
39.75
39.12
39.63
2,230,000
+0.62(+1.60%)
Sep 26, 2003
39.09
39.17
38.71
39.01
2,081,800
-0.09(-0.24%)
Sep 25, 2003
39.12
39.48
38.93
39.10
2,854,200
-0.02(-0.05%)
Sep 24, 2003
39.55
39.77
39.06
39.12
2,430,000
-0.51(-1.29%)
Sep 23, 2003
39.22
39.74
39.01
39.63
1,817,700
+0.41(+1.06%)
Sep 22, 2003
39.25
39.58
39.06
39.22
1,565,500
-0.36(-0.91%)
Sep 19, 2003
39.72
40.16
39.55
39.58
2,393,000
-0.14(-0.37%)
Sep 18, 2003
39.63
39.86
39.45
39.72
1,277,300
+0.09(+0.23%)
Sep 17, 2003
39.70
40.08
39.48
39.63
1,161,300
-0.29(-0.73%)
Sep 16, 2003
39.20
40.03
39.20
39.92
1,872,000
+0.82(+2.10%)
Sep 15, 2003
39.25
39.37
39.03
39.10
1,399,400
-0.16(-0.42%)
Sep 12, 2003
39.15
39.39
38.67
39.27
1,683,100
+0.12(+0.31%)
Sep 11, 2003
39.14
39.58
39.02
39.15
2,073,800
+0.24(+0.60%)
Sep 10, 2003
39.25
39.45
38.67
38.91
1,998,500
-0.41(-1.04%)
Sep 09, 2003
39.75
39.76
39.09
39.32
1,672,400
-0.49(-1.23%)
Sep 08, 2003
39.48
39.87
39.41
39.81
1,798,800
+0.79(+2.01%)
Sep 05, 2003
39.74
39.74
38.73
39.02
2,943,900
-0.72(-1.80%)
Sep 04, 2003
39.85
39.88
39.42
39.74
1,525,600
-0.11(-0.28%)
Sep 03, 2003
39.88
39.98
39.68
39.85
2,177,100
-0.13(-0.34%)
Sep 02, 2003
40.06
40.38
39.61
39.98
1,818,500
-0.14(-0.35%)
Aug 29, 2003
39.88
40.17
39.77
40.12
1,714,600
+0.25(+0.63%)
Aug 28, 2003
39.35
40.00
38.97
39.88
1,807,700
+0.50(+1.27%)
Aug 27, 2003
39.01
39.42
39.00
39.38
1,237,800
+0.22(+0.55%)
Aug 26, 2003
38.99
39.30
38.64
39.16
1,746,500
+0.17(+0.44%)
Aug 25, 2003
39.15
39.25
38.59
38.99
1,464,600
-0.23(-0.59%)
Aug 22, 2003
39.98
40.00
39.21
39.22
2,137,400
-0.48(-1.22%)
Aug 21, 2003
38.83
39.79
38.82
39.70
2,422,200
+0.89(+2.31%)
Aug 20, 2003
39.20
39.22
38.69
38.81
1,866,200
-0.55(-1.41%)
Aug 19, 2003
38.77
39.60
38.70
39.37
2,515,700
+0.87(+2.26%)
Aug 18, 2003
38.60
38.60
38.39
38.49
1,579,500
+0.25(+0.67%)
Aug 15, 2003
38.40
38.41
38.12
38.24
1,003,200
+0.24(+0.63%)
Aug 14, 2003
37.35
38.35
37.24
38.00
2,799,300
+0.66(+1.75%)
Aug 13, 2003
37.12
37.52
37.03
37.34
1,563,800
+0.05(+0.15%)
Aug 12, 2003
36.58
37.33
36.47
37.29
1,759,400
+0.79(+2.16%)
Aug 11, 2003
36.71
36.80
36.12
36.50
1,839,300
-0.12(-0.34%)
Aug 08, 2003
36.41
36.80
36.38
36.62
2,061,800
+0.14(+0.38%)
Aug 07, 2003
36.73
36.73
36.27
36.48
2,285,800
-0.20(-0.56%)
Aug 06, 2003
37.15
37.17
36.58
36.69
2,343,800
-0.50(-1.33%)
Aug 05, 2003
37.70
37.89
37.13
37.19
1,668,700
-0.70(-1.83%)
Aug 04, 2003
37.83
38.00
37.51
37.88
1,855,200
+0.26(+0.69%)
Aug 01, 2003
37.62
37.76
37.41
37.62
1,629,900
+0.00(+0.01%)
Jul 31, 2003
38.20
38.33
37.58
37.62
2,370,800
-0.59(-1.53%)
Jul 30, 2003
38.37
38.41
37.89
38.20
1,706,200
-0.17(-0.44%)
Jul 29, 2003
38.33
38.55
38.00
38.37
2,422,400
+0.04(+0.10%)
Jul 28, 2003
37.82
38.43
37.41
38.33
2,242,600
+0.51(+1.35%)
Jul 25, 2003
37.17
37.88
37.04
37.82
1,927,900
+0.40(+1.06%)
Jul 24, 2003
38.15
38.50
37.34
37.42
1,867,300
-0.73(-1.90%)
Jul 23, 2003
37.77
38.21
37.25
38.15
2,471,200
+0.15(+0.39%)
Jul 22, 2003
36.95
38.17
36.75
38.00
2,915,600
+1.12(+3.05%)
Jul 21, 2003
37.12
37.34
36.68
36.88
2,639,700
-0.37(-0.99%)
Jul 18, 2003
37.26
37.26
36.95
37.24
2,455,900
+0.38(+1.03%)
Jul 17, 2003
37.02
37.35
36.49
36.87
3,275,000
+0.77(+2.13%)
Jul 16, 2003
36.15
36.35
35.79
36.09
1,753,000
+0.13(+0.38%)
Jul 15, 2003
36.32
36.65
35.65
35.96
2,202,300
-0.36(-0.99%)
Jul 14, 2003
36.81
36.90
36.20
36.32
1,591,800
-0.38(-1.04%)
Jul 11, 2003
36.02
36.70
36.01
36.70
1,581,200
+0.80(+2.24%)
Jul 10, 2003
36.17
36.17
35.63
35.90
1,707,300
-0.42(-1.17%)
Jul 09, 2003
36.85
36.92
36.26
36.32
1,906,400
-0.65(-1.76%)
Jul 08, 2003
36.23
37.12
36.10
36.97
2,306,600
+0.70(+1.93%)
Jul 07, 2003
36.24
36.78
36.08
36.27
1,707,700
+0.55(+1.54%)
Jul 03, 2003
35.95
36.11
35.50
35.72
1,128,900
-0.23(-0.64%)
Jul 02, 2003
35.86
35.96
35.50
35.95
1,892,200
+0.30(+0.86%)
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
.