United Technologies Corp $108.54

up +0.22


16/9/2014 04:00 PM  |  NYSE : UTX  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
9/16/2014107.83108.86107.29108.543,078,886
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
7/30/2014107.81108.15106.07106.385,978,252
7/29/2014108.81109.25107.21107.335,480,659
7/28/2014109.01109.17108.08108.995,391,509
7/25/2014108.64109.20108.43108.884,349,771
7/24/2014110.00110.19108.79108.956,811,902
7/23/2014110.65110.91109.55109.736,990,953
7/22/2014113.86114.00109.11110.8610,528,226
7/21/2014113.42113.50112.57112.985,188,155
7/18/2014113.01113.66112.79113.574,244,977
7/17/2014113.93114.11112.72112.774,876,198
7/16/2014115.27115.27114.23114.363,503,710
7/15/2014115.16116.25114.64114.844,488,711
7/14/2014114.98115.35114.67114.883,017,400
7/11/2014113.80114.55113.54114.133,697,642
7/10/2014112.79113.92112.44113.513,654,818
7/9/2014114.35114.50113.38113.843,358,370
7/8/2014114.75115.10113.95114.072,862,034
7/7/2014115.61115.80114.71115.103,785,466
7/3/2014115.52116.00115.39115.531,746,017
7/2/2014115.98115.98114.70115.143,821,628
7/1/2014115.97116.47115.50115.933,245,267
6/30/2014116.39116.39115.20115.453,384,312
6/27/2014115.73116.58115.48116.589,124,025
6/26/2014116.06116.22115.06115.752,914,236
6/25/2014115.64116.34115.36116.122,467,336
6/24/2014116.69116.99115.65115.682,770,329
6/23/2014117.78117.93116.71117.132,100,981
6/20/2014118.11118.28117.44117.995,249,698
6/19/2014117.47117.74116.66117.582,256,978
6/18/2014117.09117.47115.93117.232,896,281
6/17/2014116.37117.36116.20117.012,243,970
6/16/2014116.53117.21116.20116.871,810,217
6/13/2014116.92117.27116.30116.791,919,833
6/12/2014117.85118.24116.56116.852,537,871
6/11/2014118.60118.69117.86118.302,167,199
6/10/2014119.69119.84118.56119.132,620,090
6/9/2014119.00120.19118.48120.093,177,136
6/6/2014118.43118.90118.28118.901,958,005
6/5/2014117.28118.40116.93118.172,803,276
6/4/2014117.90117.98116.82117.142,778,371
6/3/2014118.00118.22117.56117.825,362,607
6/2/2014116.41117.55116.20117.402,690,699
5/30/2014116.29116.79115.78116.223,661,710
5/29/2014116.23116.65115.79116.352,279,182
5/28/2014115.93116.55115.83115.951,977,431
5/27/2014116.09116.33115.65115.851,988,317
5/23/2014115.06115.64114.93115.541,505,074
5/22/2014114.47115.51114.28115.042,176,495
5/21/2014113.60114.96113.60114.843,330,107
5/20/2014114.83115.13112.60113.103,751,157
5/19/2014114.07115.57113.92115.023,205,350
5/16/2014115.87116.22114.48114.584,486,482
5/15/2014117.05117.25115.34115.702,864,671
5/14/2014118.56118.57117.16117.321,767,770
5/13/2014119.02119.19118.68118.742,077,064
5/12/2014117.44118.75117.39118.632,795,300
5/9/2014116.82117.28116.15116.992,185,116
5/8/2014116.87118.09116.78117.022,520,194
5/7/2014116.27117.07115.63116.912,606,228
5/6/2014116.33116.62115.91116.011,957,957
5/5/2014116.03117.15115.51116.822,825,309
5/2/2014116.03117.42115.85116.525,802,441
5/1/2014118.03118.52116.61116.804,123,105
4/30/2014117.61118.83117.47118.332,841,122
4/29/2014117.92118.35117.06117.562,983,606
4/28/2014117.82118.38116.39117.703,378,086
4/25/2014118.46118.85116.89117.213,439,749
Trading Center