$90.68 -1.23 (%) United Technologies Corp - NYSE

Sep. 4, 2015 | 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
9/3/201592.0092.5891.6491.914,534,600
9/2/201590.9491.2689.9791.245,642,032
9/1/201589.4990.6889.2889.726,786,583
8/31/201591.2192.6290.5491.617,073,447
8/28/201592.8593.5592.6793.245,230,788
8/27/201592.5293.4891.5593.277,473,751
8/26/201590.6991.6988.8191.567,380,338
8/25/201593.3693.7588.6988.808,283,532
8/24/201588.6793.1987.1790.8710,994,889
8/21/201594.9695.2292.9293.017,624,420
8/20/201597.5098.1595.8295.826,083,989
8/19/201598.7099.3797.8798.213,619,805
8/18/201598.96100.0298.9699.414,730,449
8/17/201598.1399.4397.6199.364,228,442
8/14/201598.1198.8897.9998.704,413,308
8/13/201598.5499.0098.0698.384,689,944
8/12/201597.2598.8496.6598.694,641,927
8/11/201598.6898.8998.0098.617,671,375
8/10/201598.8599.7998.8599.556,068,411
8/7/201598.7298.9998.0098.292,897,961
8/6/201598.9999.2198.3698.984,198,449
8/5/201599.97100.1398.7398.873,895,578
8/4/2015100.03100.1298.9199.035,557,563
8/3/2015100.31100.3198.1899.427,123,692
7/31/2015100.92101.49100.25100.317,217,241
7/30/201599.38101.2999.00100.736,739,131
7/29/201599.0999.5897.5999.3611,935,751
7/28/201599.0399.2898.0298.975,583,042
7/27/201598.7899.5498.3898.877,560,365
7/24/2015101.00101.1999.2699.316,588,011
7/23/2015102.18102.19100.74101.145,926,087
7/22/2015102.26102.50100.89101.559,433,683
7/21/2015104.35104.95101.78102.7119,540,077
7/20/2015110.97111.01109.51110.487,486,971
7/17/2015111.26111.47110.60110.743,465,140
7/16/2015112.32112.36111.04111.263,063,780
7/15/2015111.50111.83110.81111.252,844,499
7/14/2015111.50111.64111.02111.512,987,466
7/13/2015111.19111.98110.75111.583,892,878
7/10/2015110.38111.28109.51110.184,310,680
7/9/2015110.00110.44108.92108.922,554,982
7/8/2015108.76109.72108.26108.673,806,260
7/7/2015109.54110.22108.05110.094,732,109
7/6/2015108.36109.81107.95109.364,195,070
7/2/2015111.33111.59109.22109.565,159,473
7/1/2015112.03112.17110.14110.824,126,835
6/30/2015112.24112.48110.62110.935,910,599
6/29/2015112.74113.03111.45111.534,160,431
6/26/2015113.47113.99113.05113.523,667,704
6/25/2015114.24114.65113.30113.303,786,178
6/24/2015114.70114.83113.82113.974,271,194
6/23/2015115.17115.52114.92115.233,632,782
6/22/2015115.40115.78114.96115.282,971,121
6/19/2015115.60116.15114.89114.894,210,245
6/18/2015114.29116.56114.29115.903,753,626
6/17/2015115.28115.48113.98115.073,799,425
6/16/2015114.51115.38114.32114.944,936,232
6/15/2015115.21115.53114.40114.615,972,871
6/12/2015117.46118.03117.02117.602,345,293
6/11/2015117.99118.40117.43118.322,707,484
6/10/2015117.50118.00116.91117.503,145,776
6/9/2015116.51117.25116.02116.302,499,461
6/8/2015116.54117.36116.11116.183,237,071
6/5/2015116.59117.38116.18117.002,667,353
6/4/2015117.83118.42116.79117.143,581,637
6/3/2015118.03119.12117.40118.513,129,869
6/2/2015116.73118.05116.24117.343,503,334
6/1/2015117.23117.63116.46117.002,341,643
5/29/2015117.51117.61116.43117.175,061,360
5/28/2015117.27118.00117.27117.692,904,413
5/27/2015117.40117.88116.68117.643,365,087
5/26/2015118.55118.62116.41116.873,434,629
5/22/2015119.00119.66118.55118.622,389,585
5/21/2015118.81119.66118.70119.122,121,214
5/20/2015119.66119.66118.60118.872,432,506
5/19/2015118.60119.45118.51119.072,808,359
5/18/2015118.53119.12118.40118.512,435,081
5/15/2015119.08119.39117.92118.492,964,693
5/14/2015117.82119.37117.82119.142,728,783
5/13/2015116.97118.00116.86117.373,039,359
5/12/2015117.05117.83116.02117.362,804,104
5/11/2015117.44118.49117.44117.703,023,814
5/8/2015117.71118.85117.31118.433,707,837
5/7/2015115.13116.56114.59116.043,155,721
5/6/2015116.56116.56114.27115.083,690,253
5/5/2015116.01116.88114.71115.073,028,194
5/4/2015115.78117.14115.70116.453,925,288
5/1/2015114.59115.72114.51115.442,781,683
4/30/2015114.93115.63113.29113.753,899,200
4/29/2015115.58116.23115.17115.382,893,819
4/28/2015115.20116.24114.95116.082,746,680
4/27/2015116.66116.87115.70115.743,920,342
4/24/2015117.44117.70116.06116.163,523,148
4/23/2015116.42117.91116.03117.262,632,790
4/22/2015116.99117.43115.73116.962,792,901
4/21/2015118.73119.00116.11116.954,584,964
4/20/2015116.02117.17115.89116.514,007,514
4/17/2015116.31116.52114.86115.114,318,546
4/16/2015117.35118.31116.92117.482,905,076
4/15/2015118.08118.78117.52117.872,774,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!