United Technologies Corp $118.57

up +0.50


17/4/2014 06:40 PM  |  NYSE : UTX  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
4/17/2014118.50119.29118.10118.573,314,140
4/16/2014117.00118.09115.91118.072,926,360
4/15/2014115.30116.08113.93115.842,793,980
4/14/2014114.72115.30113.95114.942,280,680
4/11/2014114.15115.21113.54113.933,112,010
4/10/2014117.01117.41114.49114.563,075,760
4/9/2014116.07117.07115.60117.042,552,620
4/8/2014115.82116.35114.94115.772,449,350
4/7/2014117.20118.66116.11116.183,493,840
4/4/2014120.24120.49117.98118.183,700,080
4/3/2014119.99120.00119.12119.773,775,310
4/2/2014119.61120.13118.75119.877,473,160
4/1/2014117.09118.00116.78117.923,304,120
3/31/2014115.48116.96115.28116.843,605,440
3/28/2014114.20115.44114.12114.812,457,090
3/27/2014114.29114.70113.30113.802,412,760
3/26/2014115.85116.29114.58114.583,462,570
3/25/2014114.37115.24113.79115.203,453,300
3/24/2014114.97115.20112.93113.753,134,940
3/21/2014116.52117.60114.41114.5710,342,400
3/20/2014114.03114.50113.00113.772,895,530
3/19/2014114.64115.10112.84114.012,972,370
3/18/2014114.71115.29114.34114.682,554,950
3/17/2014113.17114.88113.05114.413,993,560
3/14/2014113.04114.36112.42112.604,213,790
3/13/2014116.02116.50112.32112.895,926,400
3/12/2014115.41115.83114.51115.813,184,200
3/11/2014117.79117.82115.50115.643,351,510
3/10/2014118.20118.40116.90117.772,474,280
3/7/2014118.24118.40117.60118.312,912,920
3/6/2014118.08118.20117.26117.761,787,080
3/5/2014118.16118.42117.33117.412,487,360
3/4/2014117.80118.17117.15117.593,217,570
3/3/2014115.60117.10115.45116.763,125,550
2/28/2014116.92117.91116.20117.023,272,410
2/27/2014116.13116.63115.65116.612,147,120
2/26/2014115.89116.79115.61116.112,951,630
2/25/2014116.05116.67115.56115.892,569,550
2/24/2014115.77117.58115.30116.493,339,550
2/21/2014115.29116.08114.72115.383,660,000
2/20/2014114.36115.40113.47115.053,096,780
2/19/2014113.44115.28113.41114.044,196,320
2/18/2014114.00114.11112.96113.742,392,880
2/14/2014113.26114.14112.37113.873,477,830
2/13/2014112.18113.58111.69113.302,520,900
2/12/2014112.53112.86111.97112.783,006,310
2/11/2014111.75113.20111.39112.963,364,840
2/10/2014110.59111.68110.33111.604,095,150
2/7/2014110.03111.17109.99110.733,994,930
2/6/2014108.10109.50108.10109.453,717,750
2/5/2014108.30108.89107.00107.916,870,950
2/4/2014108.37110.02107.50109.109,759,580
2/3/2014114.11114.74110.11110.165,262,870
1/31/2014112.98114.93112.37114.023,482,070
1/30/2014113.98115.27113.65114.683,211,140
1/29/2014113.06114.05112.43113.273,881,150
1/28/2014113.59113.93112.99113.863,662,140
1/27/2014111.88114.81111.57113.797,665,450
1/24/2014114.02114.35111.77111.805,128,830
1/23/2014115.08115.92114.49114.844,086,370
1/22/2014117.49118.20115.45116.125,043,030
1/21/2014114.84115.98114.46114.994,737,260
1/17/2014113.69114.47113.65114.214,284,340
1/16/2014113.88114.39113.59114.222,653,180
1/15/2014112.57114.28112.55114.072,271,880
1/14/2014112.67113.41112.12112.633,430,520
1/13/2014113.26114.35112.62112.803,259,450
1/10/2014114.25114.71113.00113.832,248,240
1/9/2014114.07114.23113.05113.712,123,220
1/8/2014112.94113.94112.56113.653,141,360
1/7/2014113.12113.97112.90113.512,500,260
1/6/2014113.38113.84112.16112.792,956,900
1/3/2014112.95113.51112.73112.902,314,890
1/2/2014112.90113.21112.31112.492,649,690
12/31/2013113.16113.94113.08113.802,103,220
12/30/2013112.90112.90112.10112.731,614,920
12/27/2013112.85113.04112.44112.801,593,990
12/26/2013111.61112.76111.56112.692,449,590
12/24/2013110.80111.60110.68111.47747,902
12/23/2013111.42111.47110.57110.821,972,780
12/20/2013109.07111.13109.07110.664,618,000
12/19/2013109.63109.99109.19109.502,927,450
12/18/2013108.04109.85106.95109.813,715,920
12/17/2013108.99109.13107.38107.623,456,020
12/16/2013107.76109.12107.50108.533,277,320
12/13/2013106.11107.89105.90107.354,519,600
12/12/2013108.50108.93107.36108.093,652,140
12/11/2013111.09111.20108.65108.663,455,940
12/10/2013110.67111.61110.09110.982,809,600
12/9/2013111.12111.55110.71111.182,803,040
12/6/2013110.24111.20110.07111.122,456,450
12/5/2013108.09109.58108.09109.052,023,990
12/4/2013109.34109.56107.99108.942,511,000
12/3/2013109.92110.53109.26109.693,294,190
12/2/2013111.17111.40110.11110.312,091,250
11/29/2013111.30111.61110.70110.861,301,030
11/27/2013111.23111.90111.08111.511,770,740
11/26/2013110.41111.50110.25110.942,825,920
11/25/2013110.95110.99110.09110.312,155,090
11/22/2013109.74110.33109.23110.202,467,320
Trading Center