UNITED TECHNOLOGIES $96.17

up +1.19


18/6/2013 04:18 PM  |  NYSE : UTX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

UTX historical data

Date Open High Low Close Volume
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
8/6/2012 77.22 77.68 76.62 76.65 33586
8/3/2012 74.92 77.25 74.92 76.81 42464
8/2/2012 74.26 74.79 73.10 74.44 44932
8/1/2012 74.90 75.37 74.41 74.79 41383
7/31/2012 74.64 75.08 74.29 74.44 35067
7/30/2012 74.27 75.58 74.27 74.97 44380
7/27/2012 73.45 74.98 72.64 74.28 49714
7/26/2012 72.98 75.31 72.34 72.93 64645
7/25/2012 72.44 73.24 71.90 72.61 40841
7/24/2012 73.10 73.33 71.40 71.94 36804
7/23/2012 73.76 73.76 72.05 73.28 28944
7/20/2012 75.35 75.46 74.11 74.23 45009
7/19/2012 74.92 76.00 74.52 75.82 35895
7/18/2012 73.66 75.18 73.13 74.85 31347
7/17/2012 73.55 74.30 72.34 73.60 30771
7/16/2012 73.44 73.57 72.31 73.21 25946
7/13/2012 71.94 73.66 71.94 73.59 30895
7/12/2012 71.66 72.39 70.95 71.84 37866
7/11/2012 74.08 74.08 72.26 72.51 49922
7/10/2012 75.73 75.97 73.61 74.15 41871
7/9/2012 74.00 74.61 73.76 74.33 32239
7/6/2012 74.72 74.78 73.37 74.09 36200
7/5/2012 75.59 75.92 75.15 75.39 23234
7/3/2012 74.85 75.95 74.78 75.75 15268
7/2/2012 75.40 76.13 74.52 75.04 35174
6/29/2012 73.94 75.57 73.91 75.53 51126
6/28/2012 73.48 73.59 71.86 72.60 48218
6/27/2012 73.98 74.28 73.76 74.16 27013
6/26/2012 73.81 74.00 72.82 73.63 34576
6/25/2012 74.70 74.70 73.56 73.75 27920
6/22/2012 75.15 75.48 74.81 75.20 50389
6/21/2012 76.56 77.05 74.74 74.82 41436
6/20/2012 76.36 76.72 75.45 75.91 34380
6/19/2012 75.59 77.00 75.59 76.40 42591
6/18/2012 74.30 75.25 74.01 75.00 32115
6/15/2012 74.23 74.50 73.62 74.49 66788
6/14/2012 73.59 74.73 73.53 74.14 78320
6/13/2012 74.35 74.45 72.96 73.54 120425
6/12/2012 73.63 74.60 73.63 74.35 65984
6/11/2012 76.18 76.38 74.51 74.62 23774
6/8/2012 75.16 75.74 74.90 75.50 29586
6/7/2012 74.93 76.09 74.69 75.40 57447
6/6/2012 71.53 73.66 71.49 73.64 42111
6/5/2012 70.95 71.37 70.71 70.88 44451
6/4/2012 71.92 72.07 70.80 71.45 41888
6/1/2012 72.71 73.28 71.78 72.02 48632
5/31/2012 74.25 74.77 73.75 74.11 40164
5/30/2012 74.33 74.56 73.63 73.74 35386
5/29/2012 73.76 75.13 73.45 75.09 57611
5/25/2012 73.29 73.84 72.78 73.02 25286
5/24/2012 74.17 74.21 72.60 73.50 34366
5/23/2012 73.35 74.24 72.44 74.06 42000
5/22/2012 74.14 74.80 73.59 73.94 49704
5/21/2012 72.59 73.75 72.37 73.70 39131
5/18/2012 73.56 73.60 72.14 72.38 57628
5/17/2012 74.66 74.68 73.28 73.33 42195
5/16/2012 76.13 76.22 74.61 74.70 44090
5/15/2012 75.84 77.05 75.61 76.17 39790
5/14/2012 76.34 76.60 75.65 75.95 43894
5/11/2012 76.86 78.02 76.72 77.18 23628
5/10/2012 77.46 77.92 77.08 77.29 28564
5/9/2012 77.53 77.91 76.76 77.01 49974
5/8/2012 78.52 79.00 77.69 78.82 30300
5/7/2012 78.89 79.42 78.82 78.91 28247
5/4/2012 80.66 80.72 79.29 79.48 25250
5/3/2012 81.45 81.66 80.54 80.91 23080
5/2/2012 81.18 81.67 80.84 81.55 22224
5/1/2012 81.50 82.24 80.67 81.43 24243
4/30/2012 81.98 82.46 81.32 81.64 24803
4/27/2012 81.63 82.10 81.46 82.00 25202
4/26/2012 79.87 81.36 79.53 81.25 30882
4/25/2012 80.64 81.08 79.34 79.81 41274
4/24/2012 80.23 80.75 79.26 79.85 37327
4/23/2012 80.10 80.25 79.39 79.75 48709
4/20/2012 80.61 81.54 80.61 81.00 36209
4/19/2012 81.09 81.58 80.00 80.40 26606
4/18/2012 80.96 81.45 80.85 81.20 26040
4/17/2012 80.37 81.60 80.11 81.24 30216
4/16/2012 80.13 80.96 79.61 79.88 31833
4/13/2012 80.56 80.93 79.74 79.80 32522
4/12/2012 79.60 81.46 79.59 81.17 27429
4/11/2012 79.44 80.03 79.13 79.63 37104
4/10/2012 79.81 80.07 78.35 78.48 50251
4/9/2012 80.82 80.82 79.96 80.23 32015
4/5/2012 81.55 82.16 81.38 81.60 24831
Marketplace
Trading Center