United Technologies Corp $110.06

up +0.35


21/8/2014 04:01 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
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
10/10/2013104.37105.92103.98105.923,419,646
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
Trading Center