$100.76 +0.35 (%) United Technologies Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
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
5/9/2016100.33101.3799.98100.093,834,217
5/6/2016100.26101.2999.81101.123,745,483
5/5/2016101.12101.2399.91100.293,530,415
5/4/2016101.39101.78100.23100.675,628,264
5/3/2016103.46103.87101.87102.134,790,642
5/2/2016103.89104.90103.54104.374,223,633
4/29/2016103.53104.94103.53104.373,054,310
4/28/2016105.15105.59103.69104.234,670,355
4/27/2016106.32107.07104.88105.896,338,720
4/26/2016105.45105.77103.62104.805,514,971
4/25/2016105.19105.20104.28105.202,768,030
4/22/2016105.73106.31104.93105.703,061,856
4/21/2016105.56105.96105.25105.432,628,426
4/20/2016105.42106.11105.20105.533,823,375
4/19/2016105.60106.29104.51105.003,850,497
4/18/2016104.63105.34104.03105.132,809,194
4/15/2016104.47105.16104.21104.573,764,701
4/14/2016105.00105.43101.90104.685,217,336
4/13/2016103.63104.75103.61104.613,664,545
4/12/2016102.29103.48102.29103.083,188,744
4/11/2016101.58102.93101.11102.144,583,468
4/8/2016101.44102.35100.96101.322,755,510
4/7/201699.90101.4199.67100.893,844,721
4/6/201699.59100.5498.42100.375,070,353
4/5/201699.75100.3599.3499.863,120,370
4/4/2016100.30101.1899.80100.273,707,466
4/1/201699.39100.4698.8299.974,038,090
3/31/2016100.08100.4298.99100.103,832,524
3/30/2016100.82101.0099.90100.253,010,694
3/29/201698.41100.3298.08100.123,766,598
3/28/201698.9699.2998.6598.912,279,663
3/24/201698.1599.0898.0099.062,847,514
3/23/201698.7799.4798.2899.113,235,349
3/22/201698.6899.2798.3198.663,510,444
3/21/201699.0899.6098.7999.173,996,675
3/18/201699.21100.2998.8299.059,506,894
3/17/201697.8299.2797.3998.844,166,050
3/16/201696.2098.0096.0097.494,598,262
3/15/201696.0696.7095.8896.292,750,288
3/14/201696.3097.3796.2996.833,974,535
3/11/201697.1897.6596.4796.754,031,096
3/10/201696.6097.1295.0596.184,808,630
3/9/201697.3297.4896.4096.604,158,952
3/8/201696.1497.4996.1396.905,354,071
3/7/201696.5597.4696.0596.926,307,585
3/4/201696.1797.3095.7897.004,674,083
3/3/201695.2096.1595.0796.114,597,920
3/2/201694.7696.0094.4095.535,447,292
3/1/201692.2295.0592.0795.0512,353,876
2/29/201697.4398.8796.5196.628,854,165
2/26/2016100.21100.5596.5097.6914,654,782
2/25/201693.9198.7393.6898.0716,862,819
2/24/201691.1194.1591.1193.6116,993,291
2/23/201692.2392.4390.4991.6011,567,653
2/22/201689.1994.9188.8792.3721,828,314
2/19/201688.3588.9987.4288.2311,817,546
2/18/201688.5589.0488.1688.364,997,681
2/17/201686.7188.4986.6488.125,141,088
2/16/201687.3487.5085.5686.486,960,391
2/12/201684.9986.1384.9085.955,886,307
2/11/201685.3986.5583.8584.667,711,830
2/10/201687.3688.4586.7486.963,618,823
2/9/201686.2687.7785.9387.247,360,909
2/8/201687.3487.4085.8286.786,858,385
2/5/201688.0488.5187.4487.845,216,779
2/4/201686.0988.7186.0388.125,921,679
2/3/201685.9986.3784.2985.968,305,503
2/2/201686.1786.7385.0885.427,397,655
2/1/201687.0687.8486.4587.565,036,876
1/29/201686.8787.6986.7687.697,887,546
1/28/201686.3087.2085.9286.455,757,240
1/27/201685.7087.5784.7585.818,083,861
1/26/201685.2986.4785.2185.657,393,768
1/25/201685.9886.1584.6984.9010,444,034
1/22/201686.9587.3885.8886.354,647,420
1/21/201684.8386.7984.5485.575,742,904
1/20/201684.4485.5883.3984.839,601,204
1/19/201686.3586.3584.4785.247,469,993
1/15/201686.9988.0685.4785.6310,485,634
1/14/201689.0889.5887.8689.017,395,903
1/13/201690.6790.6788.4188.838,588,783
1/12/201690.9991.1589.6790.507,697,258
1/11/201691.0991.4089.9290.507,185,566
1/8/201691.5791.8890.2290.407,501,309
1/7/201691.4793.3591.4391.906,984,819
1/6/201693.9094.6492.5493.128,300,557
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center