UNITED TECHNOLOGIES Historical Stock Price

Below is the stock price history for United Technologies UTX. Data is recorded each day for the historical open, high, low, close and volume. The United Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

United Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2020-04-02 90.03 91.82 85.58 85.58 1,711,317
2020-04-01 89.585 91.13 88.60 91.13 1,448,661
2020-03-31 97.71 98.58 94.61 94.61 804,585
2020-03-30 97.60 99.53 96.80 98.33 854,633
2020-03-27 99.79 101.545 96.92 96.92 1,174,535
2020-03-26 103.58 104.51 100.26 103.45 1,403,573
2020-03-25 87.50 99.88 87.50 96.06 1,299,664
2020-03-24 82.89 86.42 82.41 86.42 1,303,701
2020-03-23 76.84 76.84 72.29 75.305 1,241,697
2020-03-20 86.00 88.30 79.41 82.29 1,436,896
2020-03-19 77.07 85.23 75.15 83.39 1,622,948
2020-03-18 81.37 81.37 70.21 78.87 1,942,998
2020-03-17 85.17 93.11 85.17 93.11 1,322,338
2020-03-16 94.86 98.70 90.74 91.32 1,039,308
2020-03-13 105.35 105.46 99.35 105.46 1,851,518
2020-03-12 95.99 107.64 95.99 99.75 1,633,109
2020-03-11 114.36 114.69 107.44 107.73 1,070,069
2020-03-10 118.59 119.24 114.31 119.24 812,270
2020-03-09 117.26 118.82 113.04 116.04 811,024
2020-03-06 120.80 126.79 120.80 126.79 910,367
2020-03-05 135.20 135.20 125.54 125.54 941,456
2020-03-04 134.59 139.65 133.42 139.65 457,447
2020-03-03 133.27 137.83 132.18 132.795 808,087
2020-03-02 131.59 133.22 128.26 133.22 740,325
2020-02-28 127.45 130.60 125.91 127.89 1,125,473
2020-02-27 136.00 137.41 132.96 132.96 944,287
2020-02-26 140.31 142.91 138.17 138.44 1,106,706
2020-02-25 147.47 147.47 138.75 138.82 934,117
2020-02-24 146.41 147.77 145.72 146.45 621,953
2020-02-21 149.21 151.34 149.04 151.34 479,345

» More United Technologies Stock Price History

To see other companies like United Technologies (UTX), view our stock market today for news, and other data.