United Technologies (NY: UTX)
100.29 USD  -0.38 (-0.38%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 101.12 101.23 99.91 100.29 3,530,415 -0.38(-0.38%)
May 04, 2016 101.39 101.78 100.23 100.67 5,628,264 -1.46(-1.43%)
May 03, 2016 103.46 103.81 101.87 102.13 4,790,492 -2.24(-2.15%)
May 02, 2016 103.89 104.90 103.54 104.37 4,222,933 +0.00(+0.00%)
Apr 29, 2016 103.53 104.94 103.53 104.37 3,054,310 +0.14(+0.13%)
Apr 28, 2016 105.15 105.59 103.70 104.23 4,669,795 -1.66(-1.57%)
Apr 27, 2016 106.32 107.07 104.88 105.89 6,338,640 +1.09(+1.04%)
Apr 26, 2016 105.45 105.76 103.62 104.80 5,514,951 -0.40(-0.38%)
Apr 25, 2016 105.19 105.20 104.28 105.20 2,768,030 -0.50(-0.47%)
Apr 22, 2016 105.73 106.31 104.93 105.70 3,061,856 +0.27(+0.26%)
Apr 21, 2016 105.56 105.96 105.25 105.43 2,628,426 -0.10(-0.09%)
Apr 20, 2016 105.42 106.11 105.20 105.53 3,823,375 +0.53(+0.50%)
Apr 19, 2016 105.60 106.29 104.51 105.00 3,850,497 -0.13(-0.12%)
Apr 18, 2016 104.63 105.34 104.03 105.13 2,809,194 +0.56(+0.54%)
Apr 15, 2016 104.47 105.16 104.21 104.57 3,764,701 -0.11(-0.11%)
Apr 14, 2016 105.00 105.43 101.90 104.68 5,217,336 +0.07(+0.07%)
Apr 13, 2016 103.63 104.75 103.61 104.61 3,664,545 +1.53(+1.48%)
Apr 12, 2016 102.29 103.48 102.29 103.08 3,188,744 +0.94(+0.92%)
Apr 11, 2016 101.58 102.93 101.11 102.14 4,583,468 +0.82(+0.81%)
Apr 08, 2016 101.44 102.35 100.96 101.32 2,755,510 +0.43(+0.43%)
Apr 07, 2016 99.90 101.41 99.67 100.89 3,844,721 +0.52(+0.52%)
Apr 06, 2016 99.59 100.54 98.42 100.37 5,070,353 +0.51(+0.51%)
Apr 05, 2016 99.75 100.35 99.34 99.86 3,120,370 -0.41(-0.41%)
Apr 04, 2016 100.30 101.18 99.80 100.27 3,707,366 +0.30(+0.30%)
Apr 01, 2016 99.39 100.46 98.82 99.97 4,038,090 -0.13(-0.13%)
Mar 31, 2016 100.08 100.42 98.99 100.10 3,832,524 -0.15(-0.15%)
Mar 30, 2016 100.82 101.00 99.90 100.25 3,010,504 +0.13(+0.13%)
Mar 29, 2016 98.41 100.32 98.08 100.12 3,766,598 +1.21(+1.22%)
Mar 28, 2016 98.96 99.29 98.65 98.91 2,279,663 -0.15(-0.15%)
Mar 24, 2016 99.06 99.06 99.06 0 -0.05(-0.05%)
Mar 23, 2016 98.77 99.46 98.28 99.11 3,235,349 +0.45(+0.46%)
Mar 22, 2016 98.68 99.27 98.31 98.66 3,510,444 -0.51(-0.51%)
Mar 21, 2016 99.08 99.60 98.79 99.17 3,996,675 +0.12(+0.12%)
Mar 18, 2016 99.21 100.29 98.82 99.05 9,506,894 +0.21(+0.21%)
Mar 17, 2016 97.82 99.27 97.39 98.84 4,166,050 +1.35(+1.38%)
Mar 16, 2016 96.20 98.00 96.00 97.49 4,598,210 +1.20(+1.25%)
Mar 15, 2016 96.06 96.70 95.88 96.29 2,750,288 -0.54(-0.56%)
Mar 14, 2016 96.30 97.37 96.29 96.83 3,974,535 +0.08(+0.08%)
Mar 11, 2016 97.18 97.65 96.47 96.75 4,031,096 +0.57(+0.59%)
Mar 10, 2016 96.60 97.08 95.05 96.18 4,807,461 -0.42(-0.43%)
Mar 09, 2016 97.32 97.48 96.40 96.60 4,158,952 -0.30(-0.31%)
Mar 08, 2016 96.14 97.49 96.12 96.90 5,354,071 -0.02(-0.02%)
Mar 07, 2016 96.55 97.46 96.05 96.92 6,307,585 -0.08(-0.08%)
Mar 04, 2016 96.17 96.90 95.78 97.00 4,674,083 +0.89(+0.93%)
Mar 03, 2016 95.20 96.15 95.07 96.11 4,597,920 +0.58(+0.61%)
Mar 02, 2016 94.76 96.00 94.50 95.53 5,446,992 +0.48(+0.50%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here