$108.43 -1.25 (%) United Technologies Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/7/2016107.50109.84107.08109.684,261,795
12/6/2016107.30107.70107.08107.432,179,451
12/5/2016108.72108.80107.36107.423,077,760
12/2/2016108.04108.57107.48108.223,124,427
12/1/2016108.00108.17107.07107.484,055,589
11/30/2016109.03110.00107.72107.724,112,076
11/29/2016108.67109.44108.65108.843,133,853
11/28/2016108.50108.98108.29108.452,453,510
11/25/2016108.63109.20108.29108.781,008,723
11/23/2016107.37108.28107.37108.112,384,904
11/22/2016107.21107.33106.87106.942,640,683
11/21/2016106.85107.07106.21106.852,177,429
11/18/2016106.66106.96106.37106.502,677,456
11/17/2016107.03107.44106.61106.702,226,541
11/16/2016106.62107.38106.35106.962,707,456
11/15/2016107.85108.02106.66107.683,795,579
11/14/2016109.42109.42107.73107.864,138,518
11/11/2016107.90108.92107.00108.864,149,869
11/10/2016105.38108.46105.34108.416,105,767
11/9/2016101.09105.29101.09104.815,003,877
11/8/2016103.23103.92102.62103.372,524,464
11/7/2016102.97103.34102.51103.054,226,225
11/4/2016101.24101.77100.74101.332,607,789
11/3/2016101.80101.91100.72101.052,444,223
11/2/2016101.85102.56101.16101.544,115,453
11/1/2016102.41102.92101.30102.014,044,502
10/31/2016102.01102.60101.90102.204,014,477
10/28/2016100.52102.14100.52101.844,449,945
10/27/2016101.48101.6299.99100.073,549,976
10/26/2016101.00101.82100.75101.013,734,107
10/25/2016101.11102.10100.46101.366,752,343
10/24/201699.3499.8699.0899.524,288,098
10/21/201698.3898.7897.6298.674,094,992
10/20/201699.75100.1899.2799.293,876,682
10/19/2016100.26100.4399.7499.764,014,029
10/18/2016100.49100.5899.6899.993,043,815
10/17/2016100.13100.4499.6599.712,452,355
10/14/2016100.42100.79100.07100.163,172,007
10/13/201698.40100.0998.1599.853,768,190
10/12/201698.8199.2598.5498.933,818,167
10/11/201699.5599.8798.4698.774,314,836
10/10/2016100.16101.0399.6499.984,517,801
10/7/2016100.96101.0199.81100.583,938,697
10/6/2016102.11102.22101.36102.083,651,677
10/5/2016101.70102.33101.43102.252,744,070
10/4/2016102.57102.81101.30101.433,204,196
10/3/2016101.60102.67101.29102.433,971,655
9/30/2016101.42102.03101.06101.605,053,486
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center