United Technologies Corp $105.15

down 0.00


31/7/2014 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
7/31/2014105.70106.57105.10105.156,482,486
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
4/24/2014120.08120.08118.55118.982,150,307
4/23/2014119.08119.94118.94119.652,683,332
4/22/2014119.28120.66119.00119.194,189,333
4/21/2014118.68119.06118.19118.302,684,950
4/17/2014118.50119.29118.10118.573,314,138
4/16/2014117.00118.09115.91118.072,926,358
4/15/2014115.30116.08113.93115.842,793,984
4/14/2014114.72115.30113.95114.942,280,683
4/11/2014114.15115.21113.54113.933,112,008
4/10/2014117.01117.41114.49114.563,075,760
4/9/2014116.07117.07115.60117.042,552,621
4/8/2014115.82116.35114.94115.772,449,346
4/7/2014117.20118.66116.11116.183,493,837
4/4/2014120.24120.49117.98118.183,700,083
4/3/2014119.99120.00119.12119.773,775,308
4/2/2014119.61120.13118.75119.877,473,165
4/1/2014117.09118.00116.78117.923,304,120
3/31/2014115.48116.96115.28116.843,605,443
3/28/2014114.20115.44114.12114.812,457,093
3/27/2014114.29114.70113.30113.802,412,757
3/26/2014115.85116.29114.58114.583,462,569
3/25/2014114.37115.24113.79115.203,453,302
3/24/2014114.97115.20112.93113.753,134,943
3/21/2014116.52117.60114.41114.5710,342,428
3/20/2014114.03114.50113.00113.772,895,527
3/19/2014114.64115.10112.84114.012,972,374
3/18/2014114.71115.29114.34114.682,554,949
3/17/2014113.17114.88113.05114.413,993,559
3/14/2014113.04114.36112.42112.604,213,789
3/13/2014116.02116.50112.32112.895,926,397
3/12/2014115.41115.83114.51115.813,184,200
3/11/2014117.79117.82115.50115.643,351,510
Trading Center