$107.72 -0.24 (%) United Technologies Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
11/6/2015100.04100.8099.29100.802,735,119
11/5/2015100.43100.9999.72100.802,832,900
11/4/2015100.42101.04100.00100.333,116,072
11/3/201599.38100.3498.80100.003,089,985
11/2/201598.8299.5898.3599.393,067,463
10/30/201599.0399.1898.2698.414,010,857
10/29/201599.2499.6198.2499.053,287,397
10/28/201599.3799.5298.1799.323,829,906
10/27/201599.8099.9798.7198.883,396,531
10/26/2015100.62100.98100.00100.232,701,235
10/23/2015100.46100.90100.18100.625,032,930
10/22/201598.29100.2398.1099.795,722,374
10/21/201596.2498.6896.0297.9710,657,255
10/20/201594.3397.6993.0895.629,005,216
10/19/201592.5092.8591.2192.055,513,849
10/16/201594.0094.1592.6393.003,148,393
10/15/201592.7193.2392.1593.183,829,826
10/14/201594.2794.8691.7692.175,608,256
10/13/201594.1794.7593.6494.284,079,277
10/12/201594.9495.4794.6195.433,194,881
10/9/201594.6795.9494.5195.374,099,876
10/8/201592.8694.3992.8494.334,051,836
10/7/201594.0094.1692.5793.513,781,988
10/6/201592.1592.8592.0192.553,386,596
10/5/201590.4492.4890.2292.264,912,526
10/2/201587.4989.8986.8289.774,624,219
10/1/201588.9089.4387.5388.363,668,556
9/30/201588.6489.5788.0888.995,065,879
9/29/201586.5888.0886.4687.984,117,576
9/28/201586.6087.4786.2986.835,343,737
9/25/201587.6388.1786.7387.307,447,583
9/24/201585.7586.9985.5086.827,126,823
9/23/201588.1588.3885.9086.967,324,239
9/22/201588.9889.7087.6688.207,911,721
9/21/201591.3392.1791.0091.552,981,185
9/18/201592.4192.6090.5391.0710,468,818
9/17/201593.8994.9293.1493.315,205,771
9/16/201592.7294.1192.6893.943,504,332
9/15/201592.6293.1192.0892.684,107,739
9/14/201592.3092.4491.3991.833,279,192
9/11/201591.2092.3491.0092.334,490,240
9/10/201592.0492.0990.8991.406,120,703
9/9/201593.6593.8491.7491.854,783,514
9/8/201592.1592.9691.9592.824,814,817
9/4/201590.8291.1590.3690.684,563,300
9/3/201592.0092.5891.6491.914,534,600
9/2/201590.9491.2689.9791.245,642,032
9/1/201589.4990.6889.2889.726,786,583
8/31/201591.2192.6290.5491.617,073,447
8/28/201592.8593.5592.6793.245,230,788
8/27/201592.5293.4891.5593.277,473,751
8/26/201590.6991.6988.8191.567,380,338
8/25/201593.3693.7588.6988.808,283,532
8/24/201588.6793.1987.1790.8710,994,889
8/21/201594.9695.2292.9293.017,624,420
8/20/201597.5098.1595.8295.826,083,989
8/19/201598.7099.3797.8798.213,619,805
8/18/201598.96100.0298.9699.414,730,449
8/17/201598.1399.4397.6199.364,228,442
8/14/201598.1198.8897.9998.704,413,308
8/13/201598.5499.0098.0698.384,689,944
8/12/201597.2598.8496.6598.694,641,927
8/11/201598.6898.8998.0098.617,671,375
8/10/201598.8599.7998.8599.556,068,411
8/7/201598.7298.9998.0098.292,897,961
8/6/201598.9999.2198.3698.984,198,449
8/5/201599.97100.1398.7398.873,895,578
8/4/2015100.03100.1298.9199.035,557,563
8/3/2015100.31100.3198.1899.427,123,692
7/31/2015100.92101.49100.25100.317,217,241
7/30/201599.38101.2999.00100.736,739,131
7/29/201599.0999.5897.5999.3611,935,751
7/28/201599.0399.2898.0298.975,583,042
7/27/201598.7899.5498.3898.877,560,365
7/24/2015101.00101.1999.2699.316,588,011
7/23/2015102.18102.19100.74101.145,926,087
7/22/2015102.26102.50100.89101.559,433,683
7/21/2015104.35104.95101.78102.7119,540,077
7/20/2015110.97111.01109.51110.487,486,971
7/17/2015111.26111.47110.60110.743,465,140
7/16/2015112.32112.36111.04111.263,063,780
7/15/2015111.50111.83110.81111.252,844,499
7/14/2015111.50111.64111.02111.512,987,466
7/13/2015111.19111.98110.75111.583,892,878
7/10/2015110.38111.28109.51110.184,310,680
7/9/2015110.00110.44108.92108.922,554,982
7/8/2015108.76109.72108.26108.673,806,260
7/7/2015109.54110.22108.05110.094,732,109
7/6/2015108.36109.81107.95109.364,195,070
7/2/2015111.33111.59109.22109.565,159,473
7/1/2015112.03112.17110.14110.824,126,835
6/30/2015112.24112.48110.62110.935,910,599
6/29/2015112.74113.03111.45111.534,160,431
6/26/2015113.47113.99113.05113.523,667,704
6/25/2015114.24114.65113.30113.303,786,178
6/24/2015114.70114.83113.82113.974,271,194
6/23/2015115.17115.52114.92115.233,632,782
6/22/2015115.40115.78114.96115.282,971,121
6/19/2015115.60116.15114.89114.894,210,245
6/18/2015114.29116.56114.29115.903,753,626
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center