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 (%)
Apr 30, 2004
43.54
43.75
43.09
43.13
2,285,800
-0.36(-0.83%)
Apr 29, 2004
44.42
44.66
43.15
43.49
2,475,400
-1.04(-2.35%)
Apr 28, 2004
44.90
44.90
44.42
44.53
2,116,300
-0.44(-0.97%)
Apr 27, 2004
44.75
45.03
44.65
44.97
2,305,300
+0.22(+0.49%)
Apr 26, 2004
44.60
44.87
44.42
44.75
2,159,600
+0.28(+0.64%)
Apr 23, 2004
44.02
44.50
43.40
44.47
2,388,700
+0.62(+1.40%)
Apr 22, 2004
42.63
44.17
42.60
43.85
3,468,200
+1.34(+3.15%)
Apr 21, 2004
42.62
43.02
42.10
42.51
5,523,500
-1.23(-2.81%)
Apr 20, 2004
44.08
44.43
43.52
43.74
1,455,500
-0.36(-0.82%)
Apr 19, 2004
44.22
44.30
43.73
44.10
1,080,300
-0.26(-0.59%)
Apr 16, 2004
44.05
44.38
43.88
44.36
1,579,000
+0.29(+0.66%)
Apr 15, 2004
44.21
44.23
43.52
44.07
1,582,600
-0.02(-0.03%)
Apr 14, 2004
43.77
44.33
43.73
44.09
1,770,900
+0.05(+0.10%)
Apr 13, 2004
44.80
44.86
44.00
44.04
2,044,000
-0.55(-1.24%)
Apr 12, 2004
44.98
45.03
44.58
44.59
2,101,600
-0.30(-0.68%)
Apr 08, 2004
45.49
45.66
44.59
44.90
2,177,700
-0.20(-0.43%)
Apr 07, 2004
44.75
45.35
44.52
45.09
3,701,600
+0.22(+0.49%)
Apr 06, 2004
44.50
44.95
44.15
44.88
1,649,000
+0.26(+0.58%)
Apr 05, 2004
44.10
44.77
44.05
44.62
1,931,200
+0.75(+1.70%)
Apr 02, 2004
43.55
44.09
43.55
43.87
2,077,000
+0.58(+1.34%)
Apr 01, 2004
43.20
43.60
43.10
43.29
2,001,900
+0.14(+0.32%)
Mar 31, 2004
42.85
43.51
42.38
43.15
2,843,200
+0.27(+0.64%)
Mar 30, 2004
42.95
43.05
42.38
42.88
2,742,700
-0.05(-0.12%)
Mar 29, 2004
43.30
43.55
42.85
42.92
2,158,700
-0.23(-0.52%)
Mar 26, 2004
42.77
43.45
42.73
43.15
2,325,700
+0.20(+0.47%)
Mar 25, 2004
42.41
42.95
42.12
42.95
2,353,100
+0.93(+2.20%)
Mar 24, 2004
42.27
42.38
41.75
42.02
2,972,000
-0.16(-0.39%)
Mar 23, 2004
42.73
42.74
42.17
42.19
2,590,800
+0.02(+0.04%)
Mar 22, 2004
42.70
42.73
41.91
42.17
3,355,000
-0.53(-1.23%)
Mar 19, 2004
43.91
43.91
42.66
42.70
4,588,100
-1.21(-2.77%)
Mar 18, 2004
44.05
44.38
43.82
43.91
2,461,200
-0.48(-1.09%)
Mar 17, 2004
44.33
44.66
44.00
44.40
1,598,300
+0.38(+0.86%)
Mar 16, 2004
44.40
44.50
43.52
44.02
2,595,100
+0.07(+0.16%)
Mar 15, 2004
44.50
44.71
43.88
43.95
3,380,200
+0.28(+0.63%)
Mar 12, 2004
42.95
43.81
42.94
43.67
2,291,300
+0.86(+2.01%)
Mar 11, 2004
43.20
43.82
42.75
42.81
3,447,000
-0.73(-1.69%)
Mar 10, 2004
44.12
44.20
43.49
43.55
3,989,700
-0.83(-1.86%)
Mar 09, 2004
44.92
45.12
44.22
44.38
2,558,700
-0.85(-1.89%)
Mar 08, 2004
45.17
45.75
45.09
45.23
2,229,500
+0.28(+0.62%)
Mar 05, 2004
44.85
45.28
44.77
44.95
2,124,800
-0.16(-0.35%)
Mar 04, 2004
44.95
45.25
44.84
45.11
2,090,400
-0.15(-0.33%)
Mar 03, 2004
44.77
45.44
44.75
45.26
2,500,300
+0.11(+0.24%)
Mar 02, 2004
45.65
45.77
45.04
45.15
3,324,000
-0.95(-2.06%)
Mar 01, 2004
45.65
46.30
45.57
46.10
3,077,400
+0.05(+0.10%)
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%)
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
.