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 (%)
Jan 30, 2009
48.74
49.85
47.35
47.99
0
-0.69(-1.42%)
Jan 29, 2009
50.00
50.19
48.50
48.68
6,158,654
-1.98(-3.91%)
Jan 28, 2009
49.44
51.07
49.44
50.66
5,065,133
+1.42(+2.88%)
Jan 27, 2009
49.26
49.84
48.53
49.24
5,056,878
+0.57(+1.17%)
Jan 26, 2009
47.90
49.43
47.49
48.67
6,420,548
+1.26(+2.66%)
Jan 23, 2009
47.45
48.15
46.94
47.41
6,223,916
-1.54(-3.15%)
Jan 22, 2009
48.66
49.35
47.74
48.95
7,861,755
-0.30(-0.61%)
Jan 21, 2009
49.59
49.89
47.19
49.25
11,964,477
-0.11(-0.22%)
Jan 20, 2009
50.90
51.25
49.15
49.36
7,910,445
-1.74(-3.41%)
Jan 16, 2009
50.55
51.50
49.62
51.10
0
+1.41(+2.84%)
Jan 15, 2009
50.03
50.51
48.18
49.69
6,364,298
-0.34(-0.68%)
Jan 14, 2009
49.90
50.50
49.25
50.03
5,923,339
-0.77(-1.52%)
Jan 13, 2009
52.08
52.57
50.30
50.80
6,984,108
-1.56(-2.98%)
Jan 12, 2009
52.67
53.12
52.00
52.36
4,525,688
-0.34(-0.65%)
Jan 09, 2009
53.85
54.00
52.55
52.70
4,423,938
-0.81(-1.51%)
Jan 08, 2009
53.17
53.76
52.77
53.51
5,972,236
-0.01(-0.02%)
Jan 07, 2009
53.65
53.91
52.84
53.52
5,804,211
-1.36(-2.48%)
Jan 06, 2009
54.60
55.51
54.10
54.88
5,159,825
+0.58(+1.07%)
Jan 05, 2009
54.32
54.98
53.80
54.30
5,462,206
-0.65(-1.18%)
Jan 02, 2009
53.46
55.24
53.03
54.95
0
+1.35(+2.52%)
Jan 01, 2009
53.15
54.08
53.04
53.60
0
+0.00(+0.00%)
Dec 31, 2008
53.15
54.08
53.04
53.60
4,630,430
+0.56(+1.06%)
Dec 30, 2008
51.78
53.14
51.43
53.04
4,828,724
+1.71(+3.33%)
Dec 29, 2008
50.92
51.33
50.38
51.33
3,911,296
+0.20(+0.39%)
Dec 26, 2008
51.22
51.52
50.61
51.13
1,981,963
-0.02(-0.04%)
Dec 24, 2008
50.79
51.40
50.45
51.15
1,416,493
+0.53(+1.05%)
Dec 23, 2008
52.00
52.36
50.39
50.62
5,871,941
-1.12(-2.16%)
Dec 22, 2008
50.65
51.91
49.95
51.74
7,898,453
+0.37(+0.72%)
Dec 19, 2008
52.20
52.37
50.30
51.37
12,120,115
+0.56(+1.10%)
Dec 18, 2008
50.78
51.72
50.53
50.81
7,941,765
+0.21(+0.42%)
Dec 17, 2008
50.90
51.47
50.22
50.60
6,487,767
-1.07(-2.07%)
Dec 16, 2008
50.65
51.82
49.08
51.67
9,017,691
+2.04(+4.11%)
Dec 15, 2008
49.49
50.10
48.87
49.63
7,989,002
+0.81(+1.66%)
Dec 12, 2008
45.81
48.95
45.52
48.82
9,972,782
+1.74(+3.70%)
Dec 11, 2008
47.18
48.64
46.65
47.08
6,737,094
-0.93(-1.94%)
Dec 10, 2008
48.45
48.97
47.21
48.01
7,186,435
+0.04(+0.08%)
Dec 09, 2008
48.43
48.78
47.16
47.97
9,758,685
-0.68(-1.40%)
Dec 08, 2008
50.11
50.50
48.53
48.65
9,985,684
-0.36(-0.73%)
Dec 05, 2008
46.66
49.40
45.82
49.01
9,426,610
+1.85(+3.92%)
Dec 04, 2008
46.74
48.20
46.42
47.16
9,719,205
-0.16(-0.34%)
Dec 03, 2008
45.47
47.51
45.20
47.32
7,980,914
+1.26(+2.74%)
Dec 02, 2008
46.43
46.60
45.05
46.06
9,453,238
+0.44(+0.96%)
Dec 01, 2008
47.93
47.93
45.45
45.62
9,254,006
-2.91(-6.00%)
Nov 28, 2008
47.56
48.70
47.56
48.53
3,976,194
+0.80(+1.68%)
Nov 26, 2008
46.19
47.77
45.70
47.73
8,616,248
+0.60(+1.27%)
Nov 25, 2008
50.00
50.00
46.59
47.13
12,945,211
-1.98(-4.03%)
Nov 24, 2008
47.17
49.87
46.13
49.11
9,997,315
+2.44(+5.23%)
Nov 21, 2008
43.78
47.03
41.76
46.67
15,812,599
+3.45(+7.98%)
Nov 20, 2008
45.30
46.39
42.76
43.22
16,485,268
-2.77(-6.02%)
Nov 19, 2008
49.14
49.55
45.86
45.99
9,944,272
-3.33(-6.75%)
Nov 18, 2008
47.65
49.50
47.20
49.32
9,062,024
+1.17(+2.43%)
Nov 17, 2008
49.61
50.54
48.01
48.15
8,031,023
-2.08(-4.14%)
Nov 14, 2008
51.29
53.56
49.74
50.23
0
-2.05(-3.92%)
Nov 13, 2008
49.80
52.45
46.57
52.28
11,826,431
+3.27(+6.67%)
Nov 12, 2008
50.80
50.85
48.93
49.01
6,928,515
-2.79(-5.39%)
Nov 11, 2008
51.40
53.00
50.00
51.80
6,738,053
-0.39(-0.75%)
Nov 10, 2008
53.02
54.24
51.41
52.19
6,871,324
+0.38(+0.73%)
Nov 07, 2008
50.92
51.96
50.15
51.81
6,065,678
+1.20(+2.37%)
Nov 06, 2008
53.18
54.20
50.23
50.61
8,765,173
-3.06(-5.70%)
Nov 05, 2008
56.46
56.94
53.50
53.67
8,106,956
-3.58(-6.25%)
Nov 04, 2008
56.00
57.64
55.39
57.25
8,037,682
+3.00(+5.53%)
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
.