UTX: Historical Prices for UNITED TECH

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	67.73	68.11	67.49	67.97	3,361,100	67.97
19-Nov-09	68.48	68.48	67.29	68.01	4,208,900	68.01
18-Nov-09	69.74	69.76	68.40	68.81	5,958,800	68.81
18-Nov-09	$ 0.385 Dividend
17-Nov-09	69.38	69.96	69.08	69.93	4,811,300	69.55
16-Nov-09	68.30	69.40	68.01	69.34	5,373,000	68.96
13-Nov-09	66.86	68.25	66.66	67.99	4,951,200	67.62
12-Nov-09	67.15	67.57	66.51	66.70	4,666,800	66.33
11-Nov-09	66.86	67.45	66.63	66.97	3,409,000	66.60
10-Nov-09	66.74	67.20	66.29	66.73	3,552,600	66.36
9-Nov-09	65.63	66.75	65.11	66.73	3,834,700	66.36
6-Nov-09	65.36	65.72	64.69	65.07	3,895,200	64.71
5-Nov-09	64.03	65.50	63.90	65.45	3,654,000	65.09
4-Nov-09	63.55	64.64	63.39	63.58	4,446,500	63.23
3-Nov-09	62.17	63.35	62.17	63.20	4,432,100	62.85
2-Nov-09	61.71	62.94	61.43	62.66	4,587,300	62.32
30-Oct-09	63.42	63.78	61.42	61.45	8,178,600	61.11
29-Oct-09	62.71	63.74	62.34	63.58	4,991,000	63.23
28-Oct-09	63.78	64.32	62.58	62.61	5,005,700	62.27
27-Oct-09	65.02	65.43	63.91	64.09	5,606,600	63.74
26-Oct-09	65.81	66.26	64.42	64.83	5,456,700	64.47
23-Oct-09	66.00	66.36	65.54	65.81	5,562,800	65.45
22-Oct-09	65.26	66.06	64.90	65.90	4,801,900	65.54
21-Oct-09	65.14	66.26	64.76	65.40	5,830,100	65.04
20-Oct-09	64.41	65.88	63.80	65.40	6,567,400	65.04
19-Oct-09	65.03	65.86	64.79	65.44	5,980,000	65.08
16-Oct-09	64.16	65.09	64.12	64.89	6,206,800	64.53
15-Oct-09	63.46	64.44	63.46	64.40	5,668,700	64.05
14-Oct-09	62.74	63.87	62.25	63.76	5,235,700	63.41
13-Oct-09	61.47	62.15	61.21	61.97	3,683,200	61.63
12-Oct-09	62.32	62.49	61.04	61.47	3,613,300	61.13
9-Oct-09	61.84	62.22	61.78	62.17	2,811,900	61.83
8-Oct-09	61.60	62.28	61.29	61.78	4,464,300	61.44
7-Oct-09	60.86	61.46	60.86	61.07	2,375,400	60.73
6-Oct-09	60.88	61.92	60.69	61.49	3,726,800	61.15
5-Oct-09	60.00	60.48	59.37	60.43	3,562,700	60.10
2-Oct-09	59.38	59.94	59.31	59.63	4,662,800	59.30
1-Oct-09	60.83	60.98	59.91	59.99	6,125,600	59.66
30-Sep-09	61.17	61.53	59.97	60.93	6,495,100	60.59
29-Sep-09	61.66	61.93	61.25	61.31	4,048,900	60.97
28-Sep-09	61.90	62.15	61.56	61.64	5,365,900	61.30
25-Sep-09	62.19	62.19	61.01	61.54	4,667,900	61.20
24-Sep-09	62.93	63.00	62.01	62.34	4,699,900	62.00
23-Sep-09	63.48	63.72	62.67	62.74	4,698,500	62.39
22-Sep-09	63.21	63.30	62.80	63.23	4,584,200	62.88
21-Sep-09	62.47	63.02	62.30	62.67	3,691,000	62.32
18-Sep-09	62.72	63.28	62.50	62.82	6,837,000	62.47
17-Sep-09	61.92	63.04	61.92	62.52	6,683,800	62.18
16-Sep-09	61.70	62.35	61.35	61.95	7,264,200	61.61
15-Sep-09	61.67	61.73	61.18	61.29	5,412,100	60.95
14-Sep-09	61.51	61.76	61.14	61.56	4,838,300	61.22
11-Sep-09	62.04	62.04	61.41	61.99	4,765,600	61.65
10-Sep-09	61.25	62.00	60.74	61.95	4,573,700	61.61
9-Sep-09	60.49	61.37	60.49	61.24	4,925,000	60.90
8-Sep-09	60.74	60.88	59.83	60.38	4,951,500	60.05
4-Sep-09	59.68	60.69	59.47	60.52	3,424,100	60.19
3-Sep-09	58.86	59.75	58.85	59.65	4,733,900	59.32
2-Sep-09	58.99	59.29	58.67	58.85	3,723,900	58.53
1-Sep-09	59.35	60.40	58.60	59.06	6,182,400	58.73
31-Aug-09	59.28	59.36	58.83	59.36	3,760,000	59.03
28-Aug-09	60.29	60.37	59.39	59.64	3,846,600	59.31
27-Aug-09	59.62	60.44	59.53	60.01	4,082,900	59.68
26-Aug-09	59.70	59.97	59.17	59.77	3,721,400	59.44
25-Aug-09	59.41	60.63	59.04	59.71	6,798,500	59.38
24-Aug-09	58.93	59.72	58.77	59.30	5,756,800	58.97
21-Aug-09	57.68	58.84	57.22	58.71	6,823,400	58.39
20-Aug-09	55.96	57.26	55.84	57.26	5,066,700	56.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions