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 30, 2003
33.58
34.20
33.48
34.12
2,547,200
+0.91(+2.74%)
May 29, 2003
33.94
34.38
32.90
33.22
2,891,700
-0.89(-2.61%)
May 28, 2003
34.24
34.35
33.95
34.10
1,914,400
+0.12(+0.37%)
May 27, 2003
33.02
34.07
32.81
33.98
2,289,800
+0.95(+2.89%)
May 23, 2003
33.10
33.33
32.65
33.02
1,672,600
-0.16(-0.50%)
May 22, 2003
32.84
33.48
32.73
33.19
1,302,500
+0.34(+1.05%)
May 21, 2003
32.50
33.10
32.47
32.84
2,458,700
+0.08(+0.24%)
May 20, 2003
33.31
33.53
32.48
32.77
2,788,300
-0.53(-1.59%)
May 19, 2003
33.52
33.59
33.15
33.30
2,437,700
-0.45(-1.33%)
May 16, 2003
33.88
33.99
33.28
33.74
2,129,600
-0.14(-0.41%)
May 15, 2003
33.92
33.99
33.58
33.88
2,738,300
+0.18(+0.53%)
May 14, 2003
33.95
34.05
33.15
33.70
3,126,500
+0.06(+0.19%)
May 13, 2003
33.42
34.00
33.05
33.64
3,308,000
+0.22(+0.64%)
May 12, 2003
32.45
33.49
32.30
33.42
3,465,400
+1.02(+3.16%)
May 09, 2003
32.10
32.48
31.77
32.40
2,367,300
+0.80(+2.55%)
May 08, 2003
31.59
31.94
31.20
31.59
2,217,700
-0.03(-0.09%)
May 07, 2003
31.48
32.23
31.23
31.62
2,932,000
+0.15(+0.48%)
May 06, 2003
31.12
31.80
31.09
31.48
2,533,700
+0.39(+1.25%)
May 05, 2003
31.57
31.64
30.98
31.09
2,439,700
-0.61(-1.94%)
May 02, 2003
30.73
31.87
30.63
31.70
3,026,100
+0.87(+2.82%)
May 01, 2003
30.91
31.05
30.42
30.83
2,076,900
-0.08(-0.24%)
Apr 30, 2003
30.95
31.11
30.67
30.91
3,683,200
-0.04(-0.11%)
Apr 29, 2003
30.75
31.09
30.45
30.94
2,764,900
+0.30(+1.00%)
Apr 28, 2003
30.36
30.87
30.20
30.64
2,718,100
+0.45(+1.47%)
Apr 25, 2003
30.46
30.71
30.16
30.19
2,577,500
-0.21(-0.69%)
Apr 24, 2003
30.50
30.79
30.32
30.40
2,009,900
-0.22(-0.72%)
Apr 23, 2003
30.66
31.09
30.59
30.62
2,438,600
-0.14(-0.46%)
Apr 22, 2003
29.65
30.87
29.65
30.76
2,548,700
+0.29(+0.95%)
Apr 21, 2003
30.25
30.68
29.98
30.47
3,474,100
+0.47(+1.57%)
Apr 17, 2003
31.14
31.50
29.90
30.00
7,448,500
-1.14(-3.65%)
Apr 16, 2003
31.62
31.90
30.95
31.14
2,383,700
-0.72(-2.26%)
Apr 15, 2003
31.36
31.98
31.04
31.86
2,684,800
+0.63(+2.02%)
Apr 14, 2003
30.48
31.48
30.48
31.23
2,107,000
+0.60(+1.96%)
Apr 11, 2003
30.88
31.11
30.34
30.62
2,265,100
+0.02(+0.08%)
Apr 10, 2003
30.03
30.68
30.03
30.60
2,272,600
+0.08(+0.25%)
Apr 09, 2003
30.05
31.03
30.05
30.52
3,600,700
+0.15(+0.51%)
Apr 08, 2003
30.38
30.80
30.32
30.37
1,942,100
-0.18(-0.59%)
Apr 07, 2003
31.32
31.38
30.55
30.55
3,148,600
+0.52(+1.73%)
Apr 04, 2003
29.93
30.18
29.37
30.03
3,551,700
+0.66(+2.23%)
Apr 03, 2003
30.30
30.30
29.38
29.38
2,902,300
-0.82(-2.72%)
Apr 02, 2003
29.45
30.41
29.45
30.20
3,001,500
+0.75(+2.56%)
Apr 01, 2003
29.23
29.70
28.94
29.44
2,747,800
+0.55(+1.90%)
Mar 31, 2003
28.80
29.18
28.55
28.89
3,430,200
-0.50(-1.68%)
Mar 28, 2003
30.01
30.01
29.09
29.39
3,536,700
-0.62(-2.08%)
Mar 27, 2003
30.18
30.34
29.90
30.01
3,071,900
-0.63(-2.06%)
Mar 26, 2003
30.73
30.98
30.43
30.64
2,470,100
-0.16(-0.52%)
Mar 25, 2003
30.93
31.15
30.62
30.80
2,767,600
+0.05(+0.18%)
Mar 24, 2003
31.27
31.32
30.57
30.75
3,102,000
-1.24(-3.89%)
Mar 21, 2003
31.25
31.99
30.75
31.99
4,244,400
+1.39(+4.54%)
Mar 20, 2003
30.90
31.23
30.14
30.60
3,022,100
-0.30(-0.97%)
Mar 19, 2003
30.88
31.18
30.62
30.90
2,921,000
+0.02(+0.08%)
Mar 18, 2003
30.73
31.06
30.34
30.88
2,823,200
+0.39(+1.26%)
Mar 17, 2003
28.80
30.50
28.50
30.49
3,973,200
+1.05(+3.58%)
Mar 14, 2003
29.12
29.82
28.89
29.43
3,932,400
+0.75(+2.63%)
Mar 13, 2003
27.60
28.73
27.52
28.68
3,724,400
+1.61(+5.93%)
Mar 12, 2003
27.12
27.45
26.75
27.07
3,621,700
-0.04(-0.15%)
Mar 11, 2003
27.98
28.00
27.11
27.11
3,209,700
-0.87(-3.11%)
Mar 10, 2003
28.12
28.36
27.90
27.98
2,224,700
-0.57(-2.01%)
Mar 07, 2003
27.57
28.59
27.57
28.56
2,855,600
+0.42(+1.49%)
Mar 06, 2003
28.49
28.60
27.88
28.14
2,633,800
-0.25(-0.88%)
Mar 05, 2003
28.32
28.55
28.20
28.39
2,302,600
-0.10(-0.35%)
Mar 04, 2003
28.77
28.91
28.48
28.49
2,513,400
-0.41(-1.42%)
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
.