$115.59 -1.37 (%) United Technologies Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
12/19/2014116.28117.19115.38115.597,871,628
12/18/2014115.15116.96114.50116.964,739,978
12/17/2014113.51114.34111.82113.905,032,075
12/16/2014112.23114.70111.33113.235,146,487
12/15/2014112.66113.45111.62111.914,605,749
12/12/2014110.54113.66110.10112.155,867,261
12/11/2014114.10114.86113.26114.045,286,118
12/10/2014114.50115.03113.35113.507,863,461
12/9/2014112.23115.00111.56114.995,888,725
12/8/2014112.25114.55111.52113.056,357,461
12/5/2014111.48111.65110.44111.293,021,664
12/4/2014110.47111.22109.95111.214,645,509
12/3/2014109.90111.42109.58110.993,411,382
12/2/2014109.83110.73109.49109.682,753,739
12/1/2014109.06110.28108.70109.693,458,765
11/28/2014110.64110.80109.92110.082,121,495
11/26/2014111.79111.99109.84110.165,268,960
11/25/2014110.09112.26109.70111.718,103,369
11/24/2014108.96111.70108.41108.799,706,644
11/21/2014110.17110.61109.97110.303,572,062
11/20/2014108.00108.86107.87108.822,195,714
11/19/2014108.55108.82108.21108.662,271,154
11/18/2014107.70109.09107.29108.802,679,269
11/17/2014107.21107.73107.15107.372,394,470
11/14/2014107.92108.42107.39107.452,935,483
11/13/2014108.32108.97107.97108.144,211,737
11/12/2014107.67108.26107.36108.143,182,552
11/11/2014109.00109.15108.03108.262,951,164
11/10/2014109.05109.23108.67109.003,523,694
11/7/2014108.49109.08107.95109.083,253,547
11/6/2014107.90108.83107.78108.583,581,311
11/5/2014107.55108.44107.08107.936,698,886
11/4/2014107.00107.29106.33106.883,992,367
11/3/2014107.42107.50106.03106.304,594,031
10/31/2014107.83107.95106.98107.004,461,135
10/30/2014105.21106.59104.70106.342,890,537
10/29/2014106.72107.27105.42105.854,060,698
10/28/2014104.96106.52104.86106.274,173,606
10/27/2014103.79104.30103.49104.192,957,515
10/24/2014103.16103.87102.80103.823,657,912
10/23/2014102.87103.94102.46103.185,691,721
10/22/2014103.11103.11101.06101.186,187,794
10/21/2014104.12104.15100.68101.9812,554,807
10/20/2014101.42101.77100.97101.486,399,355
10/17/2014100.30101.98100.24101.537,281,991
10/16/201498.16100.0997.9599.236,099,346
10/15/201499.0699.5997.3099.177,105,041
10/14/201499.71101.1199.58100.124,573,027
10/13/2014100.05100.9699.2299.315,112,757
10/10/201499.99100.7799.2599.946,678,094
10/9/2014102.25102.7199.8399.946,740,200
10/8/2014101.70102.70100.69102.636,250,028
10/7/2014103.84103.99101.38101.425,991,772
10/6/2014105.06105.54103.75104.222,981,920
10/3/2014103.91104.58103.60104.423,044,892
10/2/2014103.71103.97102.45103.244,034,343
10/1/2014105.20105.25103.44103.845,865,167
9/30/2014105.54106.21105.07105.605,014,223
9/29/2014104.40105.49104.27105.082,896,800
9/26/2014104.25105.38104.25105.244,076,482
9/25/2014106.00106.06104.30104.493,936,197
9/24/2014105.63106.25105.14106.073,826,823
9/23/2014106.48106.48105.04105.423,839,324
9/22/2014108.03108.46106.37106.474,142,326
9/19/2014109.10109.20108.16108.455,947,486
9/18/2014107.41108.66107.41108.523,439,674
9/17/2014108.66108.95107.62108.034,109,310
9/16/2014107.83108.86107.29108.543,089,841
9/15/2014108.28108.47107.75108.322,515,005
9/12/2014108.21108.64107.95108.352,920,513
9/11/2014108.28108.73108.05108.512,270,591
9/10/2014108.67109.22108.09108.502,364,619
9/9/2014108.76108.98108.41108.672,114,654
9/8/2014108.90108.94108.48108.603,788,682
9/5/2014109.51109.51108.38108.702,793,109
9/4/2014109.49109.65109.06109.222,856,614
9/3/2014109.99110.00108.82109.202,629,826
9/2/2014108.26109.07107.72109.044,142,994
8/29/2014109.11109.35107.71107.984,717,408
8/28/2014108.80109.23108.28109.112,128,312
8/27/2014110.20110.34108.87109.092,550,527
8/26/2014109.90110.17109.64109.682,022,710
8/25/2014109.68110.15109.68109.821,732,770
8/22/2014109.79109.94109.24109.392,365,410
8/21/2014110.00110.22109.50110.062,849,592
8/20/2014108.60109.87108.56109.714,502,248
8/19/2014108.18108.58107.69108.563,962,043
8/18/2014106.66108.12106.48108.095,037,069
8/15/2014106.31106.36104.94105.633,106,685
8/14/2014105.55106.05105.50105.772,327,209
8/13/2014104.78105.77104.78105.563,487,744
8/12/2014105.35105.80104.77104.914,353,197
8/11/2014106.57106.85105.68105.723,262,564
8/8/2014104.67105.98104.12105.964,479,803
8/7/2014104.39104.57103.74104.224,155,700
8/6/2014104.25104.55103.14103.795,408,910
8/5/2014104.82105.72104.48105.025,579,417
8/4/2014105.04105.34104.40105.053,985,887
8/1/2014104.92105.81104.25104.754,731,390
7/31/2014105.70106.57105.10105.156,528,939
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center