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 (%)
Sep 29, 2000 35.50 35.81 34.31 34.69 1,841,300 -1.06(-2.97%)
Sep 28, 2000 34.75 36.44 34.50 35.75 3,373,100 +1.34(+3.91%)
Sep 27, 2000 33.66 35.00 33.34 34.41 3,121,300 +0.84(+2.52%)
Sep 26, 2000 33.56 34.12 33.31 33.56 1,866,900 +0.19(+0.55%)
Sep 25, 2000 33.00 34.00 32.94 33.38 2,718,000 +0.62(+1.91%)
Sep 22, 2000 31.38 32.88 30.59 32.75 4,012,400 +1.62(+5.22%)
Sep 21, 2000 30.75 31.53 30.62 31.12 2,278,900 -0.62(-1.97%)
Sep 20, 2000 31.50 31.94 29.50 31.75 5,161,900 +0.44(+1.41%)
Sep 19, 2000 32.44 32.44 30.78 31.31 3,117,500 -0.88(-2.73%)
Sep 18, 2000 32.25 32.50 31.56 32.19 2,419,100 +0.22(+0.69%)
Sep 15, 2000 32.50 33.66 31.84 31.97 5,233,500 -0.03(-0.09%)
Sep 14, 2000 32.00 32.19 31.91 32.00 2,573,900 +0.53(+1.68%)
Sep 13, 2000 31.47 31.62 31.19 31.47 1,586,400 +0.03(+0.10%)
Sep 12, 2000 31.06 31.50 30.72 31.44 1,480,300 +0.00(+0.00%)
Sep 11, 2000 30.94 31.66 30.88 31.44 1,467,800 +0.50(+1.62%)
Sep 08, 2000 31.69 31.69 30.44 30.94 1,641,400 -0.81(-2.55%)
Sep 07, 2000 32.44 32.78 31.56 31.75 2,421,100 -0.16(-0.49%)
Sep 06, 2000 30.59 32.06 30.56 31.91 1,988,600 +1.28(+4.18%)
Sep 05, 2000 30.56 31.00 30.50 30.62 892,400 -0.38(-1.21%)
Sep 01, 2000 31.34 31.38 30.78 31.00 710,000 -0.22(-0.70%)
Aug 31, 2000 30.50 31.31 30.47 31.22 1,259,700 +0.72(+2.36%)
Aug 30, 2000 31.25 31.25 30.25 30.50 1,028,300 -1.12(-3.56%)
Aug 25, 2000 31.81 31.97 31.28 31.62 838,100 +0.00(+0.00%)
Aug 24, 2000 32.06 32.50 31.31 31.62 1,525,100 -0.42(-1.31%)
Aug 23, 2000 31.75 32.19 31.19 32.05 1,612,700 +0.17(+0.53%)
Aug 22, 2000 31.88 32.12 31.28 31.88 1,520,400 +0.12(+0.39%)
Aug 21, 2000 31.06 31.88 31.00 31.75 1,448,700 +1.00(+3.25%)
Aug 18, 2000 31.47 31.47 30.75 30.75 771,300 -0.50(-1.60%)
Aug 17, 2000 30.44 31.44 30.12 31.25 1,797,900 +0.94(+3.10%)
Aug 16, 2000 30.50 30.56 30.09 30.31 781,400 +0.28(+0.93%)
Aug 15, 2000 30.50 30.62 29.88 30.03 1,202,100 -0.44(-1.44%)
Aug 14, 2000 30.12 30.50 30.06 30.47 680,600 +0.09(+0.31%)
Aug 11, 2000 30.66 30.66 30.09 30.38 1,129,900 -0.18(-0.61%)
Aug 10, 2000 30.56 31.12 30.44 30.56 1,410,800 +0.12(+0.39%)
Aug 09, 2000 30.88 30.88 30.19 30.44 1,213,400 -0.18(-0.60%)
Aug 08, 2000 30.47 30.75 30.00 30.62 1,284,500 +0.12(+0.41%)
Aug 07, 2000 29.75 30.50 29.31 30.50 1,469,900 +1.00(+3.39%)
Aug 04, 2000 28.78 29.53 28.50 29.50 1,716,400 +0.94(+3.29%)
Aug 03, 2000 29.09 29.19 28.41 28.56 1,249,800 -0.54(-1.84%)
Aug 02, 2000 29.56 29.69 29.03 29.09 878,100 -0.53(-1.79%)
Aug 01, 2000 29.56 29.75 29.31 29.62 1,532,400 +0.43(+1.49%)
Jul 31, 2000 29.00 29.88 28.97 29.19 794,700 +0.47(+1.64%)
Jul 28, 2000 28.75 28.88 28.16 28.72 995,700 -0.03(-0.10%)
Jul 27, 2000 28.75 29.06 28.16 28.75 1,553,900 +0.06(+0.21%)
Jul 26, 2000 29.25 29.25 28.47 28.69 1,498,700 -0.43(-1.49%)
Jul 25, 2000 29.50 30.00 29.06 29.12 1,168,000 -0.41(-1.37%)
Jul 24, 2000 29.31 29.75 29.19 29.53 842,000 +0.16(+0.53%)
Jul 21, 2000 28.69 29.50 28.69 29.38 1,763,600 +0.68(+2.39%)
Jul 20, 2000 28.75 29.00 28.44 28.69 2,099,100 -0.06(-0.21%)
Jul 19, 2000 30.00 30.22 28.62 28.75 2,065,600 -0.75(-2.54%)
Jul 18, 2000 30.12 30.12 29.19 29.50 1,001,100 -0.77(-2.53%)
Jul 17, 2000 30.44 30.47 30.12 30.27 732,400 -0.29(-0.97%)
Jul 14, 2000 30.50 30.88 30.19 30.56 847,900 +0.31(+1.02%)
Jul 13, 2000 30.12 30.44 29.94 30.25 1,587,600 +0.12(+0.41%)
Jul 12, 2000 29.59 30.19 29.12 30.12 1,943,000 +0.12(+0.42%)
Jul 11, 2000 29.69 30.03 29.28 30.00 1,700,900 +0.34(+1.16%)
Jul 10, 2000 29.41 29.78 29.12 29.66 1,478,900 +0.28(+0.95%)
Jul 07, 2000 28.97 29.47 28.88 29.38 1,429,100 +0.53(+1.84%)
Jul 06, 2000 29.38 29.56 28.81 28.84 1,246,800 -0.53(-1.80%)
Jul 05, 2000 29.25 29.59 28.81 29.38 1,413,700 +1.03(+3.63%)
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.