$101.70 +0.64 (%) United Technologies Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
9/29/2016102.78102.78100.88101.063,720,014
9/28/2016102.68102.87101.67102.355,010,726
9/27/2016102.08102.73101.78102.354,299,266
9/26/2016102.16102.96101.78102.233,354,625
9/23/2016102.10103.00101.91102.562,646,428
9/22/2016102.73103.48102.62103.003,574,599
9/21/2016100.65102.08100.47101.963,144,780
9/20/2016100.77101.50100.24100.243,110,727
9/19/2016100.50101.18100.23100.443,316,129
9/16/2016102.57102.5799.85100.107,724,226
9/15/2016101.44102.91101.26102.713,158,944
9/14/2016102.19102.86101.44101.664,092,224
9/13/2016103.07103.35102.05102.323,543,276
9/12/2016102.20104.35101.89104.033,851,781
9/9/2016105.00105.10102.67102.684,258,155
9/8/2016105.61106.16105.52105.752,810,189
9/7/2016105.72106.29105.29105.852,524,173
9/6/2016107.00107.49105.48106.013,670,706
9/2/2016107.19107.72106.48106.933,066,733
9/1/2016106.74106.97105.70106.723,231,547
8/31/2016106.99107.19106.35106.433,349,179
8/30/2016107.87108.12107.19107.352,390,925
8/29/2016107.58108.15107.43107.971,793,053
8/26/2016107.94108.29106.94107.312,511,122
8/25/2016107.75108.14107.41107.721,793,640
8/24/2016108.02108.32107.60107.962,444,669
8/23/2016109.00109.35108.00108.003,064,066
8/22/2016108.52108.99108.14108.502,450,484
8/19/2016109.01109.42108.90109.142,388,773
8/18/2016109.05109.42108.85109.331,959,750
8/17/2016108.55109.01108.20108.942,208,694
8/16/2016109.21109.62109.01109.162,413,657
8/15/2016109.17109.83109.17109.692,044,462
8/12/2016109.02109.18108.55108.871,808,404
8/11/2016108.50109.29108.46109.182,005,188
8/10/2016108.46108.50107.78108.121,658,719
8/9/2016108.01108.40107.87108.342,213,590
8/8/2016107.74108.34107.49107.793,020,855
8/5/2016106.85107.74106.68107.742,676,078
8/4/2016106.55107.07106.32106.361,862,915
8/3/2016106.27106.52106.02106.292,985,394
8/2/2016106.49106.73105.89106.272,384,080
8/1/2016107.46107.65106.50106.943,061,617
7/29/2016107.50108.08107.19107.653,232,646
7/28/2016107.69107.99107.10107.582,807,288
7/27/2016108.06108.49107.48107.693,995,355
7/26/2016107.04107.96106.50107.894,414,716
7/25/2016105.05105.20104.42104.653,461,297
7/22/2016104.77105.20104.50105.133,513,913
7/21/2016106.37106.74105.61105.853,827,718
7/20/2016105.69106.28105.56106.042,987,486
7/19/2016104.99105.94104.89105.623,493,871
7/18/2016105.48105.93104.88105.492,185,307
7/15/2016105.35105.65104.87105.502,836,917
7/14/2016105.98105.99104.94105.143,307,876
7/13/2016105.07105.21104.59105.092,950,118
7/12/2016104.23105.06104.09104.503,748,878
7/11/2016103.66104.49103.60103.963,317,075
7/8/2016102.91103.74102.57103.663,502,925
7/7/2016101.53102.14101.37101.973,051,601
7/6/2016100.55101.4999.31101.385,227,517
7/5/2016102.10102.34100.21100.624,311,132
7/1/2016102.48104.19102.34102.736,578,877
6/30/2016100.87102.57100.57102.555,837,739
6/29/201699.98100.7099.46100.474,737,288
6/28/201698.1599.1297.9399.035,583,189
6/27/201698.0098.2196.8997.216,248,133
6/24/201699.42100.4198.7698.897,446,387
6/23/2016102.50102.50101.73102.333,074,800
6/22/2016101.77101.97101.10101.352,634,985
6/21/2016101.99102.10101.40101.573,318,970
6/20/2016102.02102.86101.66101.704,447,854
6/17/2016100.85101.69100.33101.205,691,890
6/16/2016100.29101.5499.35101.124,550,347
6/15/2016101.50101.74100.54100.544,480,034
6/14/2016101.21101.91100.51101.193,705,473
6/13/2016101.98102.40101.19101.214,494,522
6/10/2016101.55102.39101.21102.003,601,667
6/9/2016101.57102.35101.49102.323,608,910
6/8/2016101.45102.12101.38102.072,567,119
6/7/2016101.78102.40101.45101.452,539,712
6/6/2016100.74101.57100.51101.363,769,349
6/3/2016100.75100.7899.89100.432,251,459
6/2/2016100.25100.81100.07100.792,468,534
6/1/2016100.09100.5098.75100.352,806,933
5/31/2016100.77101.20100.35100.585,265,712
5/27/2016100.49100.77100.09100.762,670,264
5/26/2016100.44101.00100.29100.412,504,780
5/25/2016100.29100.94100.29100.322,354,235
5/24/201699.49100.3699.4299.912,953,704
5/23/201698.9599.0798.2798.902,658,863
5/20/201699.1599.8998.6799.104,312,062
5/19/201698.6798.9497.9498.513,138,885
5/18/201699.45100.5098.7999.293,340,400
5/17/2016101.66101.9499.74100.064,191,014
5/16/2016100.05102.08100.05101.823,469,388
5/13/2016101.24101.7299.96100.273,280,548
5/12/2016101.78102.28101.15101.462,866,992
5/11/2016102.55102.68101.44101.602,795,901
5/10/2016100.30102.42100.20102.163,671,994
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center