Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2020 86.01 86.01 86.01 0 -5.36(-5.87%)
Apr 01, 2020 89.48 92.00 88.32 91.37 12,370,659 -2.96(-3.14%)
Mar 31, 2020 97.28 99.20 93.87 94.33 7,311,347 -4.16(-4.22%)
Mar 30, 2020 96.08 99.75 94.71 98.49 7,563,214 +1.34(+1.38%)
Mar 27, 2020 98.00 101.73 96.52 97.15 10,148,700 -7.49(-7.16%)
Mar 26, 2020 97.00 104.99 97.00 104.64 14,524,903 +8.45(+8.78%)
Mar 25, 2020 87.88 100.18 86.28 96.19 12,017,275 +9.43(+10.87%)
Mar 24, 2020 80.10 87.45 80.01 86.76 12,840,499 +11.81(+15.76%)
Mar 23, 2020 80.01 80.09 72.30 74.95 12,009,120 -7.58(-9.18%)
Mar 20, 2020 84.85 88.84 73.28 82.53 14,426,300 -1.23(-1.47%)
Mar 19, 2020 79.23 85.50 72.18 83.76 15,838,673 +4.36(+5.49%)
Mar 18, 2020 85.84 85.92 69.02 79.40 22,839,532 -13.44(-14.48%)
Mar 17, 2020 91.06 93.45 82.81 92.84 16,061,112 +1.91(+2.10%)
Mar 16, 2020 95.36 99.14 90.58 90.93 12,325,580 -14.47(-13.73%)
Mar 13, 2020 109.05 110.77 98.55 105.40 16,771,300 +2.90(+2.83%)
Mar 12, 2020 94.12 109.08 92.80 102.50 19,285,338 -5.01(-4.66%)
Mar 11, 2020 115.82 116.83 106.78 107.51 10,288,170 -11.86(-9.94%)
Mar 10, 2020 119.77 120.49 113.53 119.37 9,297,689 +4.01(+3.48%)
Mar 09, 2020 115.42 119.06 112.51 115.36 8,670,894 -11.12(-8.79%)
Mar 06, 2020 121.66 127.13 120.00 126.48 8,568,000 +0.04(+0.03%)
Mar 05, 2020 135.00 135.49 125.21 126.44 8,558,227 -12.60(-9.06%)
Mar 04, 2020 134.44 139.84 132.73 139.04 5,712,708 +6.51(+4.91%)
Mar 03, 2020 133.94 138.18 131.36 132.53 9,090,002 -1.54(-1.15%)
Mar 02, 2020 131.50 134.13 128.25 134.07 9,083,587 +3.48(+2.66%)
Feb 28, 2020 127.14 131.02 125.84 130.59 12,341,300 -1.59(-1.20%)
Feb 27, 2020 135.98 137.46 132.13 132.18 10,195,918 -6.20(-4.48%)
Feb 26, 2020 140.20 143.18 138.09 138.38 8,434,062 -0.43(-0.31%)
Feb 25, 2020 146.91 147.52 138.45 138.81 7,607,856 -7.77(-5.30%)
Feb 24, 2020 147.39 148.16 145.54 146.58 6,412,479 -4.94(-3.26%)
Feb 21, 2020 149.66 151.61 148.72 151.52 4,277,500 +1.62(+1.08%)
Feb 20, 2020 150.39 150.74 147.93 149.90 3,386,334 -0.78(-0.52%)
Feb 19, 2020 151.55 151.97 150.13 150.68 3,360,600 -0.60(-0.40%)
Feb 18, 2020 152.20 152.24 150.36 151.28 2,865,465 -2.18(-1.42%)
Feb 14, 2020 153.08 154.05 152.57 153.46 3,886,400 +0.40(+0.26%)
Feb 13, 2020 154.03 154.65 152.92 153.06 3,409,078 -2.12(-1.37%)
Feb 12, 2020 155.15 155.78 153.56 155.18 5,769,120 -0.07(-0.05%)
Feb 11, 2020 158.22 158.44 154.87 155.25 5,397,790 -1.30(-0.83%)
Feb 10, 2020 157.62 157.98 154.97 156.55 4,036,855 -0.28(-0.18%)
Feb 07, 2020 156.00 157.86 155.61 156.83 4,962,900 +0.63(+0.40%)
Feb 06, 2020 156.37 156.74 155.18 156.20 3,783,323 +0.57(+0.37%)
Feb 05, 2020 154.70 155.63 153.40 155.63 3,604,587 +2.63(+1.72%)
Feb 04, 2020 151.45 153.33 151.41 153.00 3,832,685 +3.05(+2.03%)
Feb 03, 2020 151.06 152.31 149.79 149.95 4,688,455 -0.25(-0.17%)
Jan 31, 2020 153.20 153.58 149.62 150.20 4,609,900 -3.80(-2.47%)
Jan 30, 2020 151.44 154.21 151.44 154.00 4,378,060 +1.18(+0.77%)
Jan 29, 2020 153.92 153.95 151.47 152.82 3,826,190 -0.04(-0.03%)
Jan 28, 2020 150.53 154.41 148.05 152.86 5,716,005 +1.83(+1.21%)
Jan 27, 2020 150.99 151.96 150.01 151.03 4,334,524 -2.16(-1.41%)
Jan 24, 2020 153.40 154.42 152.39 153.19 3,699,900 -0.61(-0.40%)
Jan 23, 2020 153.61 154.24 152.59 153.80 4,008,365 +0.01(+0.01%)
Jan 22, 2020 154.38 155.06 153.33 153.79 3,490,783 -0.68(-0.44%)
Jan 21, 2020 153.86 155.51 152.78 154.47 4,907,096 +0.07(+0.05%)
Jan 17, 2020 154.31 155.53 153.68 154.40 4,635,200 +0.85(+0.55%)
Jan 16, 2020 152.61 154.02 152.61 153.55 3,569,064 +1.59(+1.05%)
Jan 15, 2020 151.64 153.07 151.15 151.96 3,107,008 +0.42(+0.28%)
Jan 14, 2020 151.37 152.41 151.12 151.54 3,138,876 -0.51(-0.34%)
Jan 13, 2020 152.02 152.50 151.43 152.05 3,090,000 +0.19(+0.13%)
Jan 10, 2020 154.01 154.01 151.43 151.86 2,898,200 -1.79(-1.16%)
Jan 09, 2020 153.80 154.19 153.12 153.65 2,940,518 +0.23(+0.15%)
Jan 08, 2020 153.12 154.55 152.73 153.42 2,374,149 +0.23(+0.15%)
Jan 07, 2020 151.90 153.63 151.90 153.19 2,736,757 -0.49(-0.32%)
Jan 06, 2020 153.45 153.84 152.50 153.68 2,605,113 +0.33(+0.22%)
Jan 03, 2020 150.93 154.65 150.51 153.35 3,127,600 +0.21(+0.14%)
Jan 02, 2020 149.74 153.22 149.74 153.14 2,801,452 +3.38(+2.26%)
Dec 31, 2019 149.79 150.21 149.10 149.76 2,030,800 -0.12(-0.08%)
Dec 30, 2019 150.44 150.80 149.58 149.88 1,683,194 -0.40(-0.27%)
Dec 27, 2019 151.00 151.07 150.05 150.28 1,842,700 -0.43(-0.29%)
Dec 26, 2019 149.95 150.76 149.75 150.71 1,404,247 +1.14(+0.76%)
Dec 24, 2019 150.07 150.32 149.44 149.57 1,004,800 -0.25(-0.17%)
Dec 23, 2019 149.96 150.55 149.56 149.82 2,744,695 +0.33(+0.22%)
Dec 20, 2019 150.90 150.90 149.20 149.49 4,564,300 +0.78(+0.52%)
Dec 19, 2019 148.31 149.16 147.20 148.71 2,992,633 +1.00(+0.68%)
Dec 18, 2019 148.10 148.61 147.19 147.71 3,799,223 -0.91(-0.61%)
Dec 17, 2019 149.20 149.38 147.95 148.62 3,624,416 -0.84(-0.56%)
Dec 16, 2019 149.73 150.67 149.11 149.46 3,248,883 +0.39(+0.26%)
Dec 13, 2019 148.27 150.15 148.27 149.07 2,368,100 -0.34(-0.23%)
Dec 12, 2019 147.90 149.64 147.18 149.41 2,723,362 +2.14(+1.45%)
Dec 11, 2019 146.58 147.37 145.99 147.27 2,267,919 +1.90(+1.31%)
Dec 10, 2019 145.77 146.00 145.35 145.37 2,672,578 -0.85(-0.58%)
Dec 09, 2019 146.90 147.35 146.15 146.22 1,512,337 -0.77(-0.52%)
Dec 06, 2019 147.14 147.39 146.21 146.99 2,607,800 +1.73(+1.19%)
Dec 05, 2019 145.49 145.57 144.41 145.26 2,341,529 +0.74(+0.51%)
Dec 04, 2019 144.94 145.87 144.30 144.52 3,039,121 +0.79(+0.55%)
Dec 03, 2019 143.93 144.20 142.78 143.73 3,872,753 -1.26(-0.87%)
Dec 02, 2019 148.39 148.61 144.88 144.99 3,852,733 -3.35(-2.26%)
Nov 29, 2019 148.53 148.61 147.50 148.34 991,500 -0.48(-0.32%)
Nov 27, 2019 148.38 149.05 147.69 148.82 1,512,400 +0.70(+0.48%)
Nov 26, 2019 147.70 148.62 147.40 148.12 3,601,406 +0.60(+0.40%)
Nov 25, 2019 148.56 148.74 147.20 147.52 2,402,974 -0.18(-0.12%)
Nov 22, 2019 148.25 148.53 147.18 147.70 2,381,000 +0.40(+0.27%)
Nov 21, 2019 146.64 147.95 146.30 147.30 2,348,058 +0.65(+0.44%)
Nov 20, 2019 148.01 148.58 146.09 146.65 2,645,945 -1.72(-1.16%)
Nov 19, 2019 149.62 149.65 148.35 148.37 2,829,343 -0.74(-0.50%)
Nov 18, 2019 149.11 149.28 148.44 149.11 1,855,838 -0.25(-0.17%)
Nov 15, 2019 148.28 149.81 148.25 149.36 1,989,100 +1.25(+0.84%)
Nov 14, 2019 147.45 148.44 147.45 148.11 1,735,412 -0.20(-0.13%)
Nov 13, 2019 147.88 148.51 147.43 148.31 1,848,402 -0.08(-0.05%)
Nov 12, 2019 148.40 149.04 148.00 148.39 1,612,552 +0.17(+0.11%)
Nov 11, 2019 148.00 148.62 147.53 148.22 1,473,376 -0.66(-0.44%)
Nov 08, 2019 147.47 149.02 147.33 148.88 1,700,200 +0.15(+0.10%)
Nov 07, 2019 148.82 149.35 148.45 148.73 2,773,495 +0.42(+0.28%)
Nov 06, 2019 147.82 148.38 147.13 148.31 3,156,521 +0.46(+0.31%)
Nov 05, 2019 147.66 148.57 146.70 147.85 4,061,343 +0.34(+0.23%)
Nov 04, 2019 147.49 147.99 146.40 147.51 4,294,044 +0.83(+0.57%)
Nov 01, 2019 144.39 146.79 144.34 146.68 4,055,600 +3.10(+2.16%)
Oct 31, 2019 143.44 143.84 142.67 143.58 3,053,893 -0.26(-0.18%)
Oct 30, 2019 142.25 144.27 142.00 143.84 2,542,560 +1.84(+1.30%)
Oct 29, 2019 142.45 143.51 141.73 142.00 3,554,126 -1.04(-0.73%)
Oct 28, 2019 143.27 144.62 142.31 143.04 2,374,460 +0.08(+0.06%)
Oct 25, 2019 143.35 144.20 142.81 142.96 3,193,400 -0.48(-0.33%)
Oct 24, 2019 140.50 143.84 140.03 143.44 4,567,257 +3.53(+2.52%)
Oct 23, 2019 140.83 141.44 139.21 139.91 3,355,684 -1.50(-1.06%)
Oct 22, 2019 140.82 142.24 138.93 141.41 6,664,358 +3.06(+2.21%)
Oct 21, 2019 137.75 139.00 137.74 138.35 3,764,732 +1.55(+1.13%)
Oct 18, 2019 138.23 138.44 136.51 136.80 3,407,700 -1.37(-0.99%)
Oct 17, 2019 137.30 138.74 137.17 138.17 2,668,249 +1.46(+1.07%)
Oct 16, 2019 135.94 137.22 135.67 136.71 2,104,438 +0.56(+0.41%)
Oct 15, 2019 136.27 137.72 136.14 136.15 2,495,696 +0.23(+0.17%)
Oct 14, 2019 136.00 136.45 135.33 135.92 1,691,281 -0.23(-0.17%)
Oct 11, 2019 135.07 137.19 135.00 136.15 3,052,400 +2.23(+1.67%)
Oct 10, 2019 131.90 134.06 131.30 133.92 2,409,062 +1.96(+1.49%)
Oct 09, 2019 131.70 132.64 131.12 131.96 2,441,596 +1.17(+0.89%)
Oct 08, 2019 131.33 132.39 130.34 130.79 2,649,116 -1.90(-1.43%)
Oct 07, 2019 132.79 133.96 132.13 132.69 1,706,372 -0.52(-0.39%)
Oct 04, 2019 131.29 133.31 130.95 133.21 1,909,100 +2.00(+1.52%)
Oct 03, 2019 130.76 131.33 128.63 131.21 2,983,213 +0.74(+0.57%)
Oct 02, 2019 132.83 133.00 129.82 130.47 3,279,914 -3.32(-2.48%)
Oct 01, 2019 136.94 137.69 133.21 133.79 3,505,301 -2.73(-2.00%)
Sep 30, 2019 137.15 137.19 136.17 136.52 2,650,584 +0.13(+0.10%)
Sep 27, 2019 138.03 138.24 136.19 136.39 2,138,000 -1.14(-0.83%)
Sep 26, 2019 136.76 138.29 136.51 137.53 2,710,086 +0.70(+0.51%)
Sep 25, 2019 135.94 137.15 135.14 136.83 2,132,819 +1.35(+1.00%)
Sep 24, 2019 136.04 136.20 134.66 135.48 2,853,913 -0.19(-0.14%)
Sep 23, 2019 134.41 136.13 134.10 135.67 2,647,530 +0.10(+0.07%)
Sep 20, 2019 137.60 138.46 135.56 135.57 5,337,100 -1.96(-1.43%)
Sep 19, 2019 137.94 138.02 136.81 137.53 2,194,948 -0.13(-0.09%)
Sep 18, 2019 136.92 137.79 135.95 137.66 1,761,575 +0.45(+0.33%)
Sep 17, 2019 137.39 137.74 136.63 137.21 2,129,301 -0.87(-0.63%)
Sep 16, 2019 139.02 139.02 137.32 138.08 2,112,032 +0.02(+0.01%)
Sep 13, 2019 138.00 139.40 137.46 138.06 3,025,400 +0.60(+0.44%)
Sep 12, 2019 136.46 137.99 136.20 137.46 3,024,391 +1.51(+1.11%)
Sep 11, 2019 133.50 136.00 133.08 135.95 2,866,897 +2.04(+1.52%)
Sep 10, 2019 134.10 134.72 132.83 133.91 2,864,921 -0.20(-0.15%)
Sep 09, 2019 134.65 135.40 133.85 134.11 2,313,284 +0.42(+0.31%)
Sep 06, 2019 133.81 134.25 133.15 133.69 2,124,200 +0.66(+0.50%)
Sep 05, 2019 133.08 133.70 132.50 133.03 2,662,909 +1.98(+1.51%)
Sep 04, 2019 130.69 131.73 130.28 131.05 2,257,395 +2.08(+1.61%)
Sep 03, 2019 128.67 129.18 127.64 128.97 2,535,216 -1.27(-0.98%)
Aug 30, 2019 130.24 131.20 130.18 130.24 2,330,100 +0.73(+0.56%)
Aug 29, 2019 128.01 130.27 128.01 129.51 4,575,894 +2.64(+2.08%)
Aug 28, 2019 124.35 126.96 123.81 126.87 2,052,573 +2.30(+1.85%)
Aug 27, 2019 125.44 126.00 123.98 124.57 2,177,218 -0.92(-0.73%)
Aug 26, 2019 124.98 125.67 123.64 125.49 2,093,087 +2.07(+1.68%)
Aug 23, 2019 126.68 127.80 122.82 123.42 3,482,000 -4.54(-3.55%)
Aug 22, 2019 128.00 128.40 126.32 127.96 1,631,960 +0.63(+0.49%)
Aug 21, 2019 127.90 128.22 126.79 127.33 1,719,559 +0.65(+0.51%)
Aug 20, 2019 125.98 127.27 125.41 126.68 1,989,574 +0.04(+0.03%)
Aug 19, 2019 126.73 127.31 125.99 126.64 1,823,076 +1.59(+1.27%)
Aug 16, 2019 124.99 125.68 124.02 125.05 2,532,000 +1.31(+1.06%)
Aug 15, 2019 124.00 124.42 122.44 123.74 3,961,983 -0.56(-0.45%)
Aug 14, 2019 127.10 127.26 123.77 124.30 3,359,229 -4.65(-3.61%)
Aug 13, 2019 127.86 130.71 127.70 128.95 2,403,343 +0.93(+0.73%)
Aug 12, 2019 129.85 130.23 127.53 128.02 2,489,786 -3.22(-2.45%)
Aug 09, 2019 131.40 132.02 129.53 131.24 2,370,900 -0.24(-0.18%)
Aug 08, 2019 129.58 131.69 129.58 131.48 2,676,560 +2.47(+1.91%)
Aug 07, 2019 127.12 130.12 125.14 129.01 4,301,652 +0.21(+0.16%)
Aug 06, 2019 125.50 129.06 125.50 128.80 3,801,479 +3.05(+2.43%)
Aug 05, 2019 128.84 128.93 124.73 125.75 3,979,054 -5.06(-3.87%)
Aug 02, 2019 131.43 131.87 129.41 130.81 2,167,100 -1.03(-0.78%)
Aug 01, 2019 133.31 135.51 131.66 131.84 2,915,928 -1.76(-1.32%)
Jul 31, 2019 135.25 136.03 133.00 133.60 3,366,092 -1.70(-1.26%)
Jul 30, 2019 135.38 135.72 134.44 135.30 2,257,780 -0.42(-0.31%)
Jul 29, 2019 135.56 136.37 135.38 135.72 2,051,301 +0.09(+0.07%)
Jul 26, 2019 135.50 136.68 135.29 135.63 2,216,000 -0.73(-0.54%)
Jul 25, 2019 134.92 138.31 134.90 136.36 3,989,735 +2.11(+1.57%)
Jul 24, 2019 134.38 136.87 133.97 134.25 3,577,011 -0.69(-0.51%)
Jul 23, 2019 136.32 136.50 132.01 134.94 8,090,005 +1.99(+1.50%)
Jul 22, 2019 132.29 133.19 131.55 132.95 3,398,656 +0.56(+0.42%)
Jul 19, 2019 131.64 132.88 130.93 132.39 3,234,000 +1.09(+0.83%)
Jul 18, 2019 129.88 131.35 129.76 131.30 2,918,912 +1.20(+0.92%)
Jul 17, 2019 133.06 133.25 130.07 130.10 2,735,227 -3.09(-2.32%)
Jul 16, 2019 133.35 133.68 132.71 133.19 3,200,202 -0.04(-0.03%)
Jul 15, 2019 133.26 133.83 132.88 133.23 2,378,701 -0.49(-0.37%)
Jul 12, 2019 131.91 133.81 131.71 133.72 3,202,300 +2.38(+1.81%)
Jul 11, 2019 130.44 131.79 130.07 131.34 2,438,143 +0.89(+0.68%)
Jul 10, 2019 131.00 132.26 130.19 130.45 2,339,444 +0.06(+0.05%)
Jul 09, 2019 130.10 130.53 128.94 130.39 3,023,195 -0.43(-0.33%)
Jul 08, 2019 131.88 132.07 130.28 130.82 3,202,362 -1.72(-1.30%)
Jul 05, 2019 132.75 132.75 130.84 132.54 3,546,900 -0.46(-0.35%)
Jul 03, 2019 132.45 133.07 131.71 133.00 2,037,500 +1.04(+0.79%)
Jul 02, 2019 131.64 132.30 131.24 131.96 3,395,076 +0.62(+0.47%)
Jul 01, 2019 131.18 132.08 130.84 131.34 3,926,594 +1.14(+0.88%)
Jun 28, 2019 129.06 130.59 128.15 130.20 5,435,800 +1.23(+0.95%)
Jun 27, 2019 128.21 129.19 127.76 128.97 2,013,534 +1.21(+0.95%)
Jun 26, 2019 129.04 129.65 127.72 127.76 2,922,546 -1.26(-0.98%)
Jun 25, 2019 130.19 130.86 128.70 129.02 2,794,075 -1.16(-0.89%)
Jun 24, 2019 130.12 130.99 129.50 130.18 3,677,109 +1.43(+1.11%)
Jun 21, 2019 129.81 130.86 128.58 128.75 5,719,100 -1.28(-0.98%)
Jun 20, 2019 128.30 130.22 127.87 130.03 4,346,608 +3.27(+2.58%)
Jun 19, 2019 127.10 127.39 126.32 126.76 3,255,060 +0.14(+0.11%)
Jun 18, 2019 125.06 126.98 125.06 126.62 4,535,822 +2.39(+1.92%)
Jun 17, 2019 125.72 125.96 123.11 124.23 3,346,558 -1.07(-0.85%)
Jun 14, 2019 126.11 126.50 124.92 125.30 3,066,800 +0.49(+0.39%)
Jun 13, 2019 124.74 124.97 122.92 124.81 4,604,696 +0.74(+0.60%)
Jun 12, 2019 124.05 125.41 123.61 124.07 9,974,720 +1.13(+0.92%)
Jun 11, 2019 128.22 128.29 122.18 122.94 10,971,766 -5.07(-3.96%)
Jun 10, 2019 135.50 135.73 127.98 128.01 13,781,535 -4.14(-3.13%)
Jun 07, 2019 132.11 132.97 131.84 132.15 1,844,400 +0.48(+0.36%)
Jun 06, 2019 131.46 132.17 130.48 131.67 2,012,014 +0.31(+0.24%)
Jun 05, 2019 130.49 131.40 129.55 131.36 2,372,987 +1.99(+1.54%)
Jun 04, 2019 128.31 129.69 127.52 129.37 2,395,166 +2.51(+1.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.