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 28, 2004
42.05
42.38
42.02
42.30
1,616,900
+0.26(+0.62%)
May 27, 2004
41.52
42.21
41.45
42.05
2,717,800
+0.63(+1.52%)
May 26, 2004
42.00
42.00
41.41
41.41
3,296,000
-0.58(-1.38%)
May 25, 2004
41.35
42.12
41.22
41.99
2,296,600
+0.63(+1.54%)
May 24, 2004
40.92
41.47
40.66
41.36
2,160,000
+0.58(+1.42%)
May 21, 2004
40.80
40.92
40.34
40.78
2,448,100
+0.03(+0.07%)
May 20, 2004
41.02
41.11
40.44
40.75
1,666,700
-0.23(-0.55%)
May 19, 2004
41.15
41.67
40.94
40.98
2,079,100
-0.15(-0.36%)
May 18, 2004
41.05
41.16
40.85
41.12
2,293,700
-0.05(-0.11%)
May 17, 2004
41.25
41.40
40.75
41.17
2,376,800
-0.45(-1.09%)
May 14, 2004
41.75
41.92
41.41
41.62
2,667,600
-0.10(-0.25%)
May 13, 2004
42.00
42.10
41.50
41.73
2,877,600
-0.52(-1.22%)
May 12, 2004
41.48
42.45
41.16
42.24
3,063,600
+0.67(+1.61%)
May 11, 2004
41.58
41.63
41.33
41.58
2,259,600
-0.06(-0.14%)
May 10, 2004
42.08
42.20
41.41
41.63
2,696,600
-0.96(-2.24%)
May 07, 2004
42.75
43.17
42.50
42.59
2,108,400
-0.26(-0.61%)
May 06, 2004
42.88
43.27
42.77
42.85
1,781,800
-0.21(-0.49%)
May 05, 2004
42.95
43.19
42.73
43.06
2,277,800
-0.12(-0.28%)
May 04, 2004
43.30
43.48
43.02
43.18
2,625,900
-0.30(-0.68%)
May 03, 2004
43.27
43.50
43.13
43.48
2,293,900
+0.34(+0.80%)
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%)
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
.