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%)
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.