$107.65 +0.07 (%) United Technologies Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/18/2016105.48105.93104.88105.492,185,307
7/15/2016105.35105.65104.87105.502,836,917
7/14/2016105.98105.99104.94105.143,307,876
7/13/2016105.07105.21104.59105.092,950,118
7/12/2016104.23105.06104.09104.503,748,878
7/11/2016103.66104.49103.60103.963,317,075
7/8/2016102.91103.74102.57103.663,502,925
7/7/2016101.53102.14101.37101.973,051,601
7/6/2016100.55101.4999.31101.385,227,517
7/5/2016102.10102.34100.21100.624,311,132
7/1/2016102.48104.19102.34102.736,578,877
6/30/2016100.87102.57100.57102.555,837,739
6/29/201699.98100.7099.46100.474,737,288
6/28/201698.1599.1297.9399.035,583,189
6/27/201698.0098.2196.8997.216,248,133
6/24/201699.42100.4198.7698.897,446,387
6/23/2016102.50102.50101.73102.333,074,800
6/22/2016101.77101.97101.10101.352,634,985
6/21/2016101.99102.10101.40101.573,318,970
6/20/2016102.02102.86101.66101.704,447,854
6/17/2016100.85101.69100.33101.205,691,890
6/16/2016100.29101.5499.35101.124,550,347
6/15/2016101.50101.74100.54100.544,480,034
6/14/2016101.21101.91100.51101.193,705,473
6/13/2016101.98102.40101.19101.214,494,522
6/10/2016101.55102.39101.21102.003,601,667
6/9/2016101.57102.35101.49102.323,608,910
6/8/2016101.45102.12101.38102.072,567,119
6/7/2016101.78102.40101.45101.452,539,712
6/6/2016100.74101.57100.51101.363,769,349
6/3/2016100.75100.7899.89100.432,251,459
6/2/2016100.25100.81100.07100.792,468,534
6/1/2016100.09100.5098.75100.352,806,933
5/31/2016100.77101.20100.35100.585,265,712
5/27/2016100.49100.77100.09100.762,670,264
5/26/2016100.44101.00100.29100.412,504,780
5/25/2016100.29100.94100.29100.322,354,235
5/24/201699.49100.3699.4299.912,953,704
5/23/201698.9599.0798.2798.902,658,863
5/20/201699.1599.8998.6799.104,312,062
5/19/201698.6798.9497.9498.513,138,885
5/18/201699.45100.5098.7999.293,340,400
5/17/2016101.66101.9499.74100.064,191,014
5/16/2016100.05102.08100.05101.823,469,388
5/13/2016101.24101.7299.96100.273,280,548
5/12/2016101.78102.28101.15101.462,866,992
5/11/2016102.55102.68101.44101.602,795,901
5/10/2016100.30102.42100.20102.163,671,994
5/9/2016100.33101.3799.98100.093,834,217
5/6/2016100.26101.2999.81101.123,745,483
5/5/2016101.12101.2399.91100.293,530,415
5/4/2016101.39101.78100.23100.675,628,264
5/3/2016103.46103.87101.87102.134,790,642
5/2/2016103.89104.90103.54104.374,223,633
4/29/2016103.53104.94103.53104.373,054,310
4/28/2016105.15105.59103.69104.234,670,355
4/27/2016106.32107.07104.88105.896,338,720
4/26/2016105.45105.77103.62104.805,514,971
4/25/2016105.19105.20104.28105.202,768,030
4/22/2016105.73106.31104.93105.703,061,856
4/21/2016105.56105.96105.25105.432,628,426
4/20/2016105.42106.11105.20105.533,823,375
4/19/2016105.60106.29104.51105.003,850,497
4/18/2016104.63105.34104.03105.132,809,194
4/15/2016104.47105.16104.21104.573,764,701
4/14/2016105.00105.43101.90104.685,217,336
4/13/2016103.63104.75103.61104.613,664,545
4/12/2016102.29103.48102.29103.083,188,744
4/11/2016101.58102.93101.11102.144,583,468
4/8/2016101.44102.35100.96101.322,755,510
4/7/201699.90101.4199.67100.893,844,721
4/6/201699.59100.5498.42100.375,070,353
4/5/201699.75100.3599.3499.863,120,370
4/4/2016100.30101.1899.80100.273,707,466
4/1/201699.39100.4698.8299.974,038,090
3/31/2016100.08100.4298.99100.103,832,524
3/30/2016100.82101.0099.90100.253,010,694
3/29/201698.41100.3298.08100.123,766,598
3/28/201698.9699.2998.6598.912,279,663
3/24/201698.1599.0898.0099.062,847,514
3/23/201698.7799.4798.2899.113,235,349
3/22/201698.6899.2798.3198.663,510,444
3/21/201699.0899.6098.7999.173,996,675
3/18/201699.21100.2998.8299.059,506,894
3/17/201697.8299.2797.3998.844,166,050
3/16/201696.2098.0096.0097.494,598,262
3/15/201696.0696.7095.8896.292,750,288
3/14/201696.3097.3796.2996.833,974,535
3/11/201697.1897.6596.4796.754,031,096
3/10/201696.6097.1295.0596.184,808,630
3/9/201697.3297.4896.4096.604,158,952
3/8/201696.1497.4996.1396.905,354,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center