$116.96 +3.06 (%) United Technologies Corp - NYSE

Dec. 18, 2014 | 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
3/6/2014118.08118.20117.26117.761,787,080
3/5/2014118.16118.42117.33117.412,487,362
3/4/2014117.80118.17117.15117.593,217,568
3/3/2014115.60117.10115.45116.763,125,551
2/28/2014116.92117.91116.20117.023,272,406
2/27/2014116.13116.63115.65116.612,147,123
2/26/2014115.89116.79115.61116.112,951,630
2/25/2014116.05116.67115.56115.892,569,549
2/24/2014115.77117.58115.30116.493,339,552
2/21/2014115.29116.08114.72115.383,659,997
2/20/2014114.36115.40113.47115.053,096,784
2/19/2014113.44115.28113.41114.044,196,321
2/18/2014114.00114.11112.96113.742,392,878
2/14/2014113.26114.14112.37113.873,477,828
2/13/2014112.18113.58111.69113.302,520,904
2/12/2014112.53112.86111.97112.783,006,306
2/11/2014111.75113.20111.39112.963,364,845
2/10/2014110.59111.68110.33111.604,095,153
2/7/2014110.03111.17109.99110.733,994,927
2/6/2014108.10109.50108.10109.453,717,752
2/5/2014108.30108.89107.00107.916,870,949
2/4/2014108.37110.02107.50109.109,759,578
2/3/2014114.11114.74110.11110.165,262,874
1/31/2014112.98114.93112.37114.023,482,071
1/30/2014113.98115.27113.65114.683,211,136
1/29/2014113.06114.05112.43113.273,881,152
1/28/2014113.59113.93112.99113.863,662,142
1/27/2014111.88114.81111.57113.797,665,449
1/24/2014114.02114.35111.77111.805,128,829
1/23/2014115.08115.92114.49114.844,086,370
1/22/2014117.49118.20115.45116.125,043,028
1/21/2014114.84115.98114.46114.994,737,258
1/17/2014113.69114.47113.65114.214,284,338
1/16/2014113.88114.39113.59114.222,653,175
1/15/2014112.57114.28112.55114.072,271,881
1/14/2014112.67113.41112.12112.633,430,520
1/13/2014113.26114.35112.62112.803,259,450
1/10/2014114.25114.71113.00113.832,248,235
1/9/2014114.07114.23113.05113.712,123,215
1/8/2014112.94113.94112.56113.653,141,363
1/7/2014113.12113.97112.90113.512,500,256
1/6/2014113.38113.84112.16112.792,956,905
1/3/2014112.95113.51112.73112.902,314,891
1/2/2014112.90113.21112.31112.492,649,693
12/31/2013113.16113.94113.08113.802,103,219
12/30/2013112.90112.90112.10112.731,614,924
12/27/2013112.85113.04112.44112.801,593,990
12/26/2013111.61112.76111.56112.692,449,588
12/24/2013110.80111.60110.68111.47747,902
12/23/2013111.42111.47110.57110.821,972,776
12/20/2013109.07111.13109.07110.664,618,000
12/19/2013109.63109.99109.19109.502,927,447
12/18/2013108.04109.85106.95109.813,715,918
12/17/2013108.99109.13107.38107.623,456,024
12/16/2013107.76109.12107.50108.533,277,315
12/13/2013106.11107.89105.90107.354,519,601
12/12/2013108.50108.93107.36108.093,652,140
12/11/2013111.09111.20108.65108.663,455,944
12/10/2013110.67111.61110.09110.982,809,604
12/9/2013111.12111.55110.71111.182,803,044
12/6/2013110.24111.20110.07111.122,456,451
12/5/2013108.09109.58108.09109.052,023,989
12/4/2013109.34109.56107.99108.942,511,001
12/3/2013109.92110.53109.26109.693,294,192
12/2/2013111.17111.40110.11110.312,091,251
11/29/2013111.30111.61110.70110.861,301,030
11/27/2013111.23111.90111.08111.511,770,743
11/26/2013110.41111.50110.25110.942,825,924
11/25/2013110.95110.99110.09110.312,155,092
11/22/2013109.74110.33109.23110.202,467,325
11/21/2013109.12109.85108.99109.771,964,099
11/20/2013109.30109.67108.60108.832,239,919
11/19/2013108.92109.49108.80109.101,877,692
11/18/2013108.60109.91108.60109.132,415,217
11/15/2013108.82109.00108.19108.592,974,450
11/14/2013108.50108.97107.48108.692,561,018
11/13/2013106.55107.54106.02107.462,797,564
11/12/2013107.89107.97107.15107.453,004,442
11/11/2013108.54108.60107.78108.082,409,730
11/8/2013107.01108.59106.79108.552,950,893
11/7/2013108.78109.27107.09107.272,536,017
11/6/2013108.23108.98108.10108.673,160,107
11/5/2013107.59108.26106.71107.682,295,980
11/4/2013108.31108.44107.48107.982,293,696
11/1/2013106.45107.73106.41107.512,511,016
10/31/2013105.90107.24105.73106.252,963,762
10/30/2013106.59107.23105.68105.952,034,743
10/29/2013106.02106.45105.76106.422,246,485
10/28/2013107.09107.24105.91105.993,284,196
10/25/2013106.91107.53106.53107.522,732,506
10/24/2013107.35107.49106.21107.062,654,748
10/23/2013106.20106.92105.66106.393,399,020
10/22/2013107.62108.56105.07106.135,832,203
10/21/2013107.90107.94106.95107.622,957,952
10/18/2013108.08108.44107.06107.742,708,397
10/17/2013105.98108.16105.98108.022,069,450
10/16/2013106.51107.14105.97106.433,249,292
10/15/2013106.82106.91105.77105.802,710,229
10/14/2013106.03107.07105.68106.902,435,380
10/11/2013105.68107.03105.37107.013,201,639
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center