UNITED TECHNOLOGIES $95.04

down -0.45


24/5/2013 04:24 PM  |  NYSE : UTX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

UTX historical data

Date Open High Low Close Volume
12/31/2012 80.51 82.25 80.28 82.01 36788
12/28/2012 81.52 81.82 80.68 80.81 22125
12/27/2012 82.16 82.45 81.13 82.07 29534
12/26/2012 82.34 82.44 81.60 82.11 21798
12/24/2012 82.59 82.80 82.13 82.24 12134
12/21/2012 82.37 82.87 81.40 82.54 71682
12/20/2012 83.11 83.64 82.67 83.17 41362
12/19/2012 82.22 83.57 81.90 83.03 74647
12/18/2012 80.10 82.46 79.90 82.23 60358
12/17/2012 80.13 80.26 79.50 79.99 57862
12/14/2012 79.98 80.75 79.83 79.98 46726
12/13/2012 81.22 81.38 80.19 80.37 40646
12/12/2012 81.78 81.91 80.65 81.00 36743
12/11/2012 81.45 81.66 80.95 81.19 37449
12/10/2012 80.99 81.33 80.81 81.01 28412
12/7/2012 81.04 81.36 80.28 80.99 37747
12/6/2012 80.30 80.90 79.93 80.87 31567
12/5/2012 80.34 80.75 79.34 80.23 41588
12/4/2012 79.97 80.72 79.55 80.14 39121
12/3/2012 80.73 81.35 79.74 79.80 33134
11/30/2012 79.96 80.36 79.62 80.11 78337
11/29/2012 79.86 80.20 79.11 79.76 42086
11/28/2012 78.50 80.00 78.37 79.80 42688
11/27/2012 78.44 79.00 77.90 78.83 52609
11/26/2012 77.77 78.76 77.77 78.68 29404
11/23/2012 77.82 78.66 77.61 78.61 14263
11/21/2012 76.81 77.84 76.46 77.33 29115
11/20/2012 76.22 76.82 75.92 76.69 28184
11/19/2012 76.08 76.73 75.60 76.58 38149
11/16/2012 74.97 75.69 74.47 75.25 42845
11/15/2012 74.87 75.33 74.55 74.84 36249
11/14/2012 76.79 76.80 74.44 74.65 42744
11/13/2012 76.38 77.79 76.26 77.00 37313
11/12/2012 76.17 77.19 75.76 76.95 30572
11/9/2012 76.01 76.60 75.64 75.84 38551
11/8/2012 77.44 77.70 76.15 76.16 33998
11/7/2012 79.16 79.16 76.91 77.68 51795
11/6/2012 78.06 80.26 77.90 79.97 45981
11/5/2012 78.00 78.33 77.71 77.90 35150
11/2/2012 79.29 79.90 78.03 78.07 48945
11/1/2012 78.46 80.39 78.12 79.06 60206
10/31/2012 79.18 79.18 77.85 78.16 40948
10/26/2012 77.45 78.43 77.29 78.20 43236
10/25/2012 78.24 78.60 77.02 77.29 45293
10/24/2012 77.60 78.31 76.79 77.90 57171
10/23/2012 76.51 78.50 76.35 77.07 65850
10/22/2012 77.65 78.85 77.32 77.83 36571
10/19/2012 78.82 79.14 77.64 77.99 41074
10/18/2012 78.33 79.36 78.05 79.23 33170
10/17/2012 77.73 78.77 77.52 78.54 36109
10/16/2012 76.68 77.71 76.40 77.60 28959
10/15/2012 76.13 76.55 75.88 76.15 28544
10/12/2012 76.00 76.33 75.69 75.96 42912
10/11/2012 76.52 77.15 76.04 76.05 44079
10/10/2012 77.20 77.39 75.85 76.02 49914
10/9/2012 78.21 78.49 77.33 77.33 41183
10/8/2012 78.19 78.53 77.78 78.37 19611
10/5/2012 79.10 79.27 78.18 78.51 27220
10/4/2012 78.93 79.23 78.44 78.53 29331
10/3/2012 78.57 78.76 77.93 78.56 36735
10/2/2012 78.58 78.99 77.98 78.39 30242
10/1/2012 78.56 79.37 78.18 78.35 35200
9/28/2012 77.48 78.41 76.93 78.29 60749
9/27/2012 78.85 79.00 77.96 78.35 48071
9/26/2012 78.90 79.06 78.31 78.53 46755
9/25/2012 80.09 80.24 78.68 78.77 54541
9/24/2012 80.43 80.43 79.43 80.03 36398
9/21/2012 81.19 81.35 80.22 80.75 127122
9/20/2012 81.39 81.50 80.18 80.92 56642
9/19/2012 81.36 81.78 80.30 81.72 40787
9/18/2012 81.58 82.00 81.09 81.48 40986
9/17/2012 82.38 82.56 81.81 82.15 37132
9/14/2012 81.00 82.50 80.68 82.45 74447
9/13/2012 78.93 80.89 78.70 80.53 46609
9/12/2012 78.84 79.37 78.50 78.83 34527
9/11/2012 78.62 79.37 78.53 78.76 32800
9/10/2012 79.20 79.59 78.60 78.61 38179
9/7/2012 80.10 80.34 79.05 79.41 46231
9/6/2012 78.74 79.71 78.65 79.40 45818
9/5/2012 78.32 78.32 77.49 78.03 55635
9/4/2012 79.70 80.07 77.92 78.35 47288
8/31/2012 79.79 80.48 79.16 79.85 32153
8/30/2012 79.53 79.88 78.37 79.06 37055
8/29/2012 80.77 80.86 80.05 80.17 24589
8/28/2012 80.36 80.94 79.96 80.64 37816
8/27/2012 80.30 81.11 79.82 80.56 47355
8/24/2012 79.05 80.20 79.00 80.08 33033
8/23/2012 79.40 79.60 78.78 79.20 24933
8/22/2012 79.05 79.95 79.01 79.66 36463
8/21/2012 80.11 80.54 79.20 79.27 37251
8/20/2012 80.28 81.19 79.79 80.08 61365
8/17/2012 79.45 80.40 79.00 80.37 48753
8/16/2012 77.42 79.11 77.42 78.77 36610
8/15/2012 77.25 78.17 77.06 77.99 32413
8/14/2012 77.69 78.26 77.42 77.78 30808
8/13/2012 77.72 77.88 76.84 77.47 22209
8/10/2012 76.72 77.92 76.49 77.89 27342
8/9/2012 77.47 77.53 76.33 77.03 25640
8/8/2012 78.06 78.46 77.24 77.48 32041
8/7/2012 77.20 78.51 77.10 78.12 48963
Marketplace
Trading Center