United Technologies Corp $108.27

down -0.72


29/7/2014 01:14 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
10/9/2013103.00103.39102.21102.843,548,706
10/8/2013104.01104.48102.73102.762,200,502
10/7/2013103.44104.75103.00104.032,164,098
10/4/2013103.77104.62103.30104.272,111,454
10/3/2013104.83104.98102.73103.694,265,426
10/2/2013106.74106.76104.55104.985,605,942
10/1/2013108.08108.48106.35107.384,997,652
9/30/2013108.86109.01107.50107.823,332,964
9/27/2013108.99109.57108.30109.361,847,521
9/26/2013109.67110.38109.11109.662,577,338
9/25/2013109.86110.89109.23109.262,458,029
9/24/2013109.55110.60109.10110.002,520,001
9/23/2013109.68110.84109.10109.423,096,169
9/20/2013112.00112.19109.58109.585,769,527
9/19/2013111.52112.46111.34112.003,094,834
9/18/2013110.10111.09108.91111.013,718,707
9/17/2013109.60111.47109.49110.393,361,625
9/16/2013109.53110.00109.05109.702,835,706
9/13/2013108.01108.39107.40108.392,219,110
9/12/2013107.80109.13107.65107.833,514,113
9/11/2013106.77107.83106.42107.833,121,323
9/10/2013105.25106.41105.00106.262,881,109
9/9/2013103.54104.80103.54104.482,194,428
9/6/2013104.12104.40102.18103.232,444,100
9/5/2013103.23104.13102.84103.681,672,658
9/4/2013102.44103.41102.06103.362,569,088
9/3/2013101.10103.13101.09102.664,633,573
8/30/2013100.73100.7999.73100.102,492,491
8/29/201399.73100.9099.50100.462,323,452
8/28/201399.79100.3899.7199.982,397,205
8/27/2013101.21101.8299.7099.943,090,047
8/26/2013102.90103.48102.30102.301,658,866
8/23/2013103.00103.75102.65102.802,608,836
8/22/2013102.09104.00101.65102.962,703,350
8/21/2013102.20102.48101.21101.703,075,429
8/20/2013102.63102.94101.90102.402,961,844
8/19/2013102.83103.43102.53102.632,233,079
8/16/2013102.96103.72102.72103.083,318,739
8/15/2013103.96104.18102.68102.992,747,329
8/14/2013106.28106.65104.93105.062,146,874
8/13/2013105.82107.39105.35106.802,625,475
8/12/2013105.13105.72104.91105.542,246,586
8/9/2013106.06106.49104.98105.621,907,163
8/8/2013106.57107.16105.61106.262,100,674
8/7/2013104.90106.21104.70106.032,368,986
8/6/2013106.45106.45104.77105.203,323,516
8/5/2013107.34107.38106.60106.643,004,445
8/2/2013107.06107.86106.59107.773,284,704
8/1/2013106.42107.85106.42107.183,014,792
7/31/2013105.77106.55105.33105.573,157,193
7/30/2013105.50106.01104.97105.572,960,534
7/29/2013104.42105.21104.33105.072,318,761
7/26/2013104.38105.06103.98104.972,644,073
7/25/2013105.08105.09103.89104.793,339,480
7/24/2013105.47105.50103.76104.994,182,054
7/23/2013103.30105.66103.03105.125,389,366
7/22/2013103.53103.53102.02102.113,025,053
7/19/2013101.42102.50101.20102.483,271,453
7/18/2013100.94101.48100.74101.342,704,135
7/17/2013100.82101.00100.41100.862,516,926
7/16/2013100.11100.6699.8599.992,303,997
7/15/2013100.08100.5099.72100.242,893,619
7/12/201399.61100.7099.0299.834,730,169
7/11/201398.9399.7898.8299.693,736,998
7/10/201398.0198.1097.3897.793,137,505
7/9/201397.7798.5397.5698.023,379,358
7/8/201397.0597.7796.8096.982,892,955
7/5/201395.5096.6395.4296.532,655,906
7/3/201393.5595.1193.1294.731,742,506
7/2/201394.7195.1193.4993.803,696,459
7/1/201393.3195.2393.3194.743,890,999
6/28/201393.2293.8492.4292.944,584,687
6/27/201393.3793.5992.7193.514,421,905
6/26/201392.6393.3892.1492.982,546,810
6/25/201392.1392.4491.3391.783,184,480
6/24/201391.2792.4790.3091.493,856,866
6/21/201392.9293.0591.3692.185,731,776
6/20/201393.2493.4792.2092.353,758,570
6/19/201396.0596.4094.1894.183,407,730
6/18/201394.9596.4294.9596.173,084,599
6/17/201394.9795.8494.6894.983,006,120
6/14/201394.3494.8593.6594.022,235,369
6/13/201392.8294.4692.1994.294,092,120
6/12/201394.6094.8492.4792.682,545,815
6/11/201393.3294.6392.8893.682,627,649
6/10/201394.5994.8293.9594.143,479,697
6/7/201393.7294.6291.7894.504,810,005
6/6/201392.9993.1491.8492.754,648,510
6/5/201393.9494.0392.8793.013,793,739
6/4/201394.9295.4293.6494.283,433,649
6/3/201395.1695.7594.0195.234,369,192
5/31/201395.6396.6194.9094.904,238,194
5/30/201395.4496.5195.2095.963,701,475
5/29/201395.3995.6394.8195.123,171,482
5/28/201395.9496.6295.5095.973,431,033
5/24/201395.0095.2794.1995.042,615,508
5/23/201395.3895.9794.9395.493,270,609
5/22/201397.6098.1896.1196.254,320,825
5/21/201397.5698.1597.2297.552,791,814
5/20/201397.0497.7296.9497.232,625,234
Trading Center