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
6/26/201392.6393.3892.1492.982,546,810
6/25/201392.1392.4491.3391.783,184,480
6/24/201391.2792.4790.3091.493,856,870
6/21/201392.9293.0591.3692.185,731,780
6/20/201393.2493.4792.2092.353,758,570
6/19/201396.0596.4094.1894.183,407,730
6/18/201394.9596.4294.9596.173,084,600
6/17/201394.9795.8494.6894.983,006,120
6/14/201394.3494.8593.6594.022,235,370
6/13/201392.8294.4692.1994.294,092,120
6/12/201394.6094.8492.4792.682,545,820
6/11/201393.3294.6392.8893.682,627,650
6/10/201394.5994.8293.9594.143,479,700
6/7/201393.7294.6291.7894.504,810,000
6/6/201392.9993.1491.8492.754,648,510
6/5/201393.9494.0392.8793.013,793,740
6/4/201394.9295.4293.6494.283,433,650
6/3/201395.1695.7594.0195.234,369,190
5/31/201395.6396.6194.9094.904,238,190
5/30/201395.4496.5195.2095.963,701,480
5/29/201395.3995.6394.8195.123,171,480
5/28/201395.9496.6295.5095.973,431,030
5/24/201395.0095.2794.1995.042,615,510
5/23/201395.3895.9794.9395.493,270,610
5/22/201397.6098.1896.1196.254,320,820
5/21/201397.5698.1597.2297.552,791,810
5/20/201397.0497.7296.9497.232,625,230
5/17/201395.2897.4194.8797.354,209,520
5/16/201395.5195.8395.0595.172,939,500
5/15/201395.4795.8894.7995.813,042,630
5/14/201394.9795.9794.9795.933,567,080
5/13/201395.0395.3294.7794.951,964,080
5/10/201394.9195.2594.5795.252,529,300
5/9/201394.5195.5994.3294.763,633,280
5/8/201393.7594.3893.5994.382,606,160
5/7/201393.5993.9093.2793.872,527,040
5/6/201392.9593.8392.8093.492,063,330
5/3/201392.7393.4892.4393.113,088,320
5/2/201391.2992.1991.2991.752,725,270
5/1/201391.0491.6590.9291.053,982,140
4/30/201392.1092.2391.0491.294,180,000
4/29/201391.2791.7990.6291.622,993,780
4/26/201392.0392.2191.1391.152,927,370
4/25/201392.4093.1992.0092.113,592,100
4/24/201392.7393.0791.8292.004,228,260
4/23/201393.3094.2590.6592.896,506,120
4/22/201393.2294.0692.5493.633,133,240
4/19/201391.7293.2991.7293.223,784,400
4/18/201392.9193.1191.2591.554,387,740
4/17/201393.7993.8992.4192.853,532,350
4/16/201394.4094.8293.7294.512,843,900
4/15/201395.3795.4893.5093.523,956,680
4/12/201395.6395.6995.1795.692,539,770
4/11/201395.5295.8495.1795.823,908,860
4/10/201394.7295.7094.6495.183,780,180
4/9/201393.9494.5893.3894.453,182,050
4/8/201392.8493.7292.4293.712,386,410
4/5/201392.0092.7591.9092.642,564,740
4/4/201393.3793.8092.9693.163,029,420
4/3/201393.1593.9793.0193.204,408,020
4/2/201393.1593.5492.8592.992,586,310
4/1/201393.1693.4192.7092.922,545,110
3/28/201393.1093.7393.0193.434,047,160
3/27/201392.3492.7691.2992.612,443,180
3/26/201393.2893.4892.5492.653,004,200
3/25/201393.7894.0092.3392.802,353,670
3/22/201392.7993.6492.6093.593,208,030
3/21/201393.0193.3192.2892.432,222,720
3/20/201393.8294.0093.3593.453,012,400
3/19/201393.0093.6692.4893.113,701,050
3/18/201392.9793.5892.6292.772,980,680
3/15/201393.3093.5093.0093.285,582,460
3/14/201393.3893.4592.9793.453,274,610
3/13/201393.1993.4392.7193.083,826,240
3/12/201392.8693.2492.2593.143,027,510
3/11/201392.1693.1091.9192.912,569,320
3/8/201392.0392.9191.8992.073,121,360
3/7/201391.2091.8991.1891.712,526,740
3/6/201391.5991.8690.9091.072,566,090
3/5/201389.6991.2989.5191.023,362,770
3/4/201389.5489.7188.4989.133,145,360
3/1/201390.2690.7589.2890.132,707,850
2/28/201390.7491.3290.2390.553,838,810
2/27/201389.1090.7688.4190.573,363,540
2/26/201389.0189.5388.6789.202,607,160
2/25/201390.9090.9588.3788.374,001,870
2/22/201389.8990.4989.6790.493,649,700
2/21/201389.7889.8188.5289.413,790,860
2/20/201391.0291.1990.1190.163,019,880
2/19/201391.0391.5190.6391.024,422,420
2/15/201390.0590.7889.8590.784,420,450
2/14/201389.2390.0088.8089.693,629,300
2/13/201389.8289.8289.0089.503,575,260
2/12/201389.8090.0889.5589.983,315,000
2/11/201390.0790.3289.3689.613,078,990
2/8/201390.1090.8989.7590.093,849,370
2/7/201389.5489.9588.6189.953,780,670
2/6/201388.6689.5388.6689.373,344,670
2/5/201390.2690.6089.0589.265,106,330
2/4/201390.4390.7589.1889.545,894,360
Trading Center