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 (%)
Feb 27, 2004
45.09
46.13
44.94
46.05
3,890,800
+1.12(+2.48%)
Feb 26, 2004
45.72
45.83
44.46
44.94
6,149,000
-1.21(-2.62%)
Feb 25, 2004
45.60
46.52
45.60
46.15
2,460,000
+0.23(+0.51%)
Feb 24, 2004
46.95
47.16
45.35
45.91
4,754,200
-0.98(-2.10%)
Feb 23, 2004
48.31
48.37
46.41
46.90
5,795,300
-1.41(-2.92%)
Feb 20, 2004
48.80
48.88
48.19
48.31
2,545,300
-0.31(-0.64%)
Feb 19, 2004
48.77
48.90
48.55
48.62
2,538,100
-0.06(-0.12%)
Feb 18, 2004
48.00
48.92
47.85
48.68
8,867,100
+0.91(+1.92%)
Feb 17, 2004
47.73
47.88
47.24
47.77
1,656,000
+0.45(+0.95%)
Feb 13, 2004
47.56
48.00
47.06
47.31
1,426,900
-0.25(-0.52%)
Feb 12, 2004
47.85
47.95
47.48
47.56
1,295,200
-0.29(-0.62%)
Feb 11, 2004
47.50
48.23
47.23
47.85
1,500,200
+0.05(+0.12%)
Feb 10, 2004
47.20
48.04
46.98
47.80
1,566,100
+0.36(+0.77%)
Feb 09, 2004
47.10
47.52
46.88
47.44
1,359,000
+0.28(+0.58%)
Feb 06, 2004
47.00
47.37
46.33
47.16
2,064,600
-0.09(-0.19%)
Feb 05, 2004
46.95
47.25
46.80
47.25
2,045,500
+0.19(+0.39%)
Feb 04, 2004
47.88
47.98
46.87
47.06
2,749,000
-1.01(-2.09%)
Feb 03, 2004
47.98
48.29
47.78
48.07
1,825,500
-0.03(-0.06%)
Feb 02, 2004
47.79
48.76
47.55
48.10
2,708,600
+0.33(+0.69%)
Jan 30, 2004
47.42
47.80
47.33
47.77
2,373,100
+0.14(+0.28%)
Jan 29, 2004
47.76
48.00
46.92
47.63
3,321,900
-0.04(-0.08%)
Jan 28, 2004
47.96
48.12
47.48
47.67
2,899,000
-0.27(-0.55%)
Jan 27, 2004
47.55
48.07
47.33
47.94
2,179,200
+0.33(+0.69%)
Jan 26, 2004
47.12
47.62
46.58
47.61
1,680,500
+0.48(+1.02%)
Jan 23, 2004
47.67
47.80
46.84
47.13
1,515,900
-0.48(-1.02%)
Jan 22, 2004
48.15
48.17
47.10
47.62
2,270,400
-0.32(-0.67%)
Jan 21, 2004
47.35
48.12
46.62
47.94
2,346,600
+0.54(+1.13%)
Jan 20, 2004
48.47
48.59
47.27
47.40
2,623,800
-1.35(-2.77%)
Jan 16, 2004
48.08
48.77
47.84
48.75
2,353,800
+1.05(+2.20%)
Jan 15, 2004
47.77
47.87
47.13
47.70
2,719,500
-0.22(-0.47%)
Jan 14, 2004
46.95
48.20
46.91
47.92
2,163,700
+1.22(+2.62%)
Jan 13, 2004
46.65
46.98
46.08
46.70
2,301,400
+0.23(+0.48%)
Jan 12, 2004
46.88
46.98
46.26
46.48
2,249,000
-0.28(-0.61%)
Jan 09, 2004
47.27
47.50
46.64
46.76
2,017,700
-0.69(-1.44%)
Jan 08, 2004
47.40
47.51
47.20
47.45
1,896,600
-0.05(-0.12%)
Jan 07, 2004
47.30
47.66
47.01
47.50
1,706,600
+0.16(+0.33%)
Jan 06, 2004
47.45
47.49
46.91
47.34
1,877,100
-0.12(-0.25%)
Jan 05, 2004
47.45
47.52
47.26
47.47
1,515,500
+0.29(+0.60%)
Jan 02, 2004
47.41
47.95
47.01
47.18
1,613,800
-0.20(-0.43%)
Dec 31, 2003
47.35
47.65
47.20
47.38
1,159,600
+0.09(+0.18%)
Dec 30, 2003
47.70
47.75
47.21
47.30
1,283,000
-0.47(-0.98%)
Dec 29, 2003
47.45
47.78
47.25
47.77
1,308,900
+0.44(+0.93%)
Dec 26, 2003
47.20
47.52
47.13
47.33
368,700
+0.30(+0.64%)
Dec 24, 2003
47.49
47.55
47.01
47.03
815,300
-0.46(-0.97%)
Dec 23, 2003
48.10
48.38
47.27
47.49
1,734,800
-0.03(-0.07%)
Dec 22, 2003
47.00
47.52
46.80
47.52
2,225,200
+0.48(+1.01%)
Dec 19, 2003
47.30
47.49
46.76
47.05
3,294,200
+0.13(+0.29%)
Dec 18, 2003
46.65
47.00
46.25
46.91
1,982,200
+0.35(+0.76%)
Dec 17, 2003
46.77
46.80
46.44
46.56
1,650,000
-0.20(-0.43%)
Dec 16, 2003
45.85
46.98
45.77
46.76
2,841,000
+0.98(+2.15%)
Dec 15, 2003
46.19
46.49
45.77
45.77
2,904,500
-0.02(-0.05%)
Dec 12, 2003
44.98
46.07
44.91
45.80
3,741,100
+1.16(+2.61%)
Dec 11, 2003
44.06
44.80
44.05
44.63
1,699,300
+0.50(+1.13%)
Dec 10, 2003
44.24
44.45
44.01
44.13
1,754,800
-0.11(-0.25%)
Dec 09, 2003
44.48
44.90
44.17
44.24
2,163,300
-0.03(-0.07%)
Dec 08, 2003
43.80
44.42
43.77
44.27
1,717,700
+0.41(+0.93%)
Dec 05, 2003
43.98
43.98
43.72
43.87
1,670,400
-0.11(-0.25%)
Dec 04, 2003
43.67
44.05
43.65
43.98
1,424,600
+0.34(+0.78%)
Dec 03, 2003
43.85
44.16
43.63
43.63
1,861,300
-0.15(-0.33%)
Dec 02, 2003
43.59
44.05
43.51
43.78
1,935,800
+0.09(+0.19%)
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
.