$107.42 -0.80 (%) United Technologies Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
2/22/201689.1994.9188.8792.3721,828,314
2/19/201688.3588.9987.4288.2311,817,546
2/18/201688.5589.0488.1688.364,997,681
2/17/201686.7188.4986.6488.125,141,088
2/16/201687.3487.5085.5686.486,960,391
2/12/201684.9986.1384.9085.955,886,307
2/11/201685.3986.5583.8584.667,711,830
2/10/201687.3688.4586.7486.963,618,823
2/9/201686.2687.7785.9387.247,360,909
2/8/201687.3487.4085.8286.786,858,385
2/5/201688.0488.5187.4487.845,216,779
2/4/201686.0988.7186.0388.125,921,679
2/3/201685.9986.3784.2985.968,305,503
2/2/201686.1786.7385.0885.427,397,655
2/1/201687.0687.8486.4587.565,036,876
1/29/201686.8787.6986.7687.697,887,546
1/28/201686.3087.2085.9286.455,757,240
1/27/201685.7087.5784.7585.818,083,861
1/26/201685.2986.4785.2185.657,393,768
1/25/201685.9886.1584.6984.9010,444,034
1/22/201686.9587.3885.8886.354,647,420
1/21/201684.8386.7984.5485.575,742,904
1/20/201684.4485.5883.3984.839,601,204
1/19/201686.3586.3584.4785.247,469,993
1/15/201686.9988.0685.4785.6310,485,634
1/14/201689.0889.5887.8689.017,395,903
1/13/201690.6790.6788.4188.838,588,783
1/12/201690.9991.1589.6790.507,697,258
1/11/201691.0991.4089.9290.507,185,566
1/8/201691.5791.8890.2290.407,501,309
1/7/201691.4793.3591.4391.906,984,819
1/6/201693.9094.6492.5493.128,300,557
1/5/201695.1496.0094.8095.724,253,225
1/4/201694.4595.6493.9695.575,382,208
12/31/201596.4196.6895.7196.072,950,974
12/30/201596.9297.5096.5296.903,161,684
12/29/201596.6797.7796.3597.273,291,434
12/28/201595.9896.3195.7096.093,606,828
12/24/201595.8996.5295.8796.301,382,707
12/23/201595.5096.6095.4396.304,677,208
12/22/201594.3195.4194.0094.874,644,056
12/21/201593.0293.8992.6993.618,708,814
12/18/201593.3194.3392.3492.348,665,799
12/17/201595.1395.7393.8493.874,802,328
12/16/201593.9795.4393.4495.139,868,283
12/15/201593.6894.6693.2393.266,618,064
12/14/201593.3093.5792.2093.036,748,213
12/11/201593.0194.6392.9393.309,942,579
12/10/201594.0794.6791.6393.875,814,097
12/9/201593.5895.5893.2194.166,911,403
12/8/201594.9895.3293.9094.237,011,800
12/7/201595.6296.2595.3795.914,681,213
12/4/201594.9996.6394.7995.739,228,851
12/3/201595.3095.8094.4094.706,082,505
12/2/201596.4696.8395.1395.253,892,531
12/1/201596.0497.4596.0296.704,595,649
11/30/201597.0697.2595.9496.055,560,953
11/27/201597.0197.1796.5496.801,919,808
11/25/201597.4198.0597.2597.274,336,420
11/24/201597.5797.8896.4697.365,344,059
11/23/201598.1898.5897.8998.094,177,131
11/20/201598.6499.5598.1498.224,898,188
11/19/201597.9798.8997.8398.304,366,641
11/18/201597.6397.8696.8497.714,201,972
11/17/201598.1798.3097.4097.554,528,758
11/16/201596.5697.8696.3897.835,099,023
11/13/201598.7299.6496.3996.486,218,860
11/12/201597.2699.7396.8899.228,808,220
11/11/201599.0499.4098.0798.262,172,819
11/10/201598.8399.4297.9598.682,738,471
11/9/2015100.60100.8499.2199.663,164,717
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center