United Technologies Corp $105.15

down -1.23


31/7/2014 04:00 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
12/27/201282.1682.4581.1382.072,953,334
12/26/201282.3482.4481.6082.112,179,787
12/24/201282.5982.8082.1382.241,213,433
12/21/201282.3782.8781.4082.547,169,710
12/20/201283.1183.6482.6783.174,136,233
12/19/201282.2283.5781.9083.037,464,854
12/18/201280.1082.4679.9082.236,035,772
12/17/201280.1380.2679.5079.995,786,117
12/14/201279.9880.7579.8379.984,672,504
12/13/201281.2281.3880.1980.374,064,587
12/12/201281.7881.9180.6581.003,674,233
12/11/201281.4581.6680.9581.193,744,990
12/10/201280.9981.3380.8181.012,841,115
12/7/201281.0481.3680.2880.993,774,808
12/6/201280.3080.9079.9380.873,156,667
12/5/201280.3480.7579.3480.234,158,716
12/4/201279.9780.7279.5580.143,912,094
12/3/201280.7381.3579.7479.803,313,423
11/30/201279.9680.3679.6280.117,835,948
11/29/201279.8680.2079.1179.764,206,415
11/28/201278.5080.0078.3779.804,268,848
11/27/201278.4479.0077.9078.835,260,862
11/26/201277.7778.7677.7778.682,940,319
11/23/201277.8278.6677.6278.611,426,206
11/21/201276.8177.8476.4677.332,911,411
11/20/201276.2276.8275.9276.692,818,371
11/19/201276.0876.7375.6076.583,814,820
11/16/201274.9775.6974.4775.254,284,428
11/15/201274.8775.3374.5574.843,625,495
11/14/201276.7976.8074.4474.654,274,313
11/13/201276.3877.7976.2677.003,731,332
11/12/201276.1777.1975.7676.953,057,122
11/9/201276.0176.6075.6475.843,855,044
11/8/201277.4477.7076.1576.163,399,708
11/7/201279.1679.1676.9177.685,179,488
11/6/201278.0680.2677.9079.974,598,067
11/5/201278.0078.3377.7177.903,514,976
11/2/201279.2979.9078.0378.074,894,560
11/1/201278.4680.3978.1279.066,020,584
10/31/201279.1879.1877.8578.164,094,801
10/26/201277.4578.4477.2978.204,323,534
10/25/201278.2478.6077.0277.294,529,253
10/24/201277.6078.3176.7977.905,717,047
10/23/201276.5178.5076.3577.076,584,981
10/22/201277.6578.8577.3277.833,657,093
10/19/201278.8279.1477.6477.994,107,452
10/18/201278.3379.3678.0579.233,316,973
10/17/201277.7378.7777.5278.543,610,816
10/16/201276.6877.7176.4077.602,895,833
10/15/201276.1376.5575.8876.152,854,477
10/12/201276.0076.3375.6975.964,291,277
10/11/201276.5277.1576.0476.054,408,053
10/10/201277.2077.3975.8576.024,991,434
10/9/201278.2178.4977.3377.334,118,281
10/8/201278.1978.5377.7878.371,961,076
10/5/201279.1079.2778.1878.512,721,962
10/4/201278.9379.2378.4478.532,933,048
10/3/201278.5778.7677.9378.563,673,492
10/2/201278.5878.9977.9878.393,024,145
10/1/201278.5679.3778.1878.353,519,926
9/28/201277.4878.4176.9378.296,075,137
9/27/201278.8579.0077.9678.354,807,091
9/26/201278.9079.0678.3178.534,675,458
9/25/201280.0980.2478.6878.775,454,054
9/24/201280.4380.4379.4380.033,639,883
9/21/201281.1981.3580.2280.7512,715,467
9/20/201281.3981.5080.1880.925,668,054
9/19/201281.3681.7880.3081.724,078,750
9/18/201281.5882.0081.0981.484,098,520
9/17/201282.3882.5681.8182.153,713,139
9/14/201281.0082.5080.6882.457,444,905
9/13/201278.9380.8978.7080.534,667,943
9/12/201278.8479.3778.5078.833,452,615
9/11/201278.6279.3778.5378.763,279,945
9/10/201279.2079.5978.6078.613,817,975
9/7/201280.1080.3479.0579.414,623,439
9/6/201278.7479.7178.6579.404,581,782
9/5/201278.3278.3277.4978.035,563,847
9/4/201279.0080.0777.9278.354,728,733
8/31/201279.7980.4879.1679.853,216,069
8/30/201279.5379.8878.3779.063,705,415
8/29/201280.7780.8680.0580.172,458,901
8/28/201280.3680.9479.9680.643,781,571
8/27/201280.3081.1179.8280.564,735,497
8/24/201279.0580.2079.0080.083,303,231
8/23/201279.4079.6078.7879.202,493,258
8/22/201279.0579.9579.0179.663,646,293
8/21/201280.1180.5479.2079.273,725,065
8/20/201280.2881.1979.7980.086,136,490
8/17/201279.4580.4079.0080.374,875,226
8/16/201277.4279.1177.4278.773,660,996
8/15/201277.2578.1777.0677.993,241,204
8/14/201277.6978.2677.4277.783,080,729
8/13/201277.7277.8876.8477.472,220,806
8/10/201276.7277.9276.4977.892,734,190
8/9/201277.4777.5376.3377.032,564,290
8/8/201278.0678.4677.2477.483,204,266
8/7/201277.2078.5177.1078.124,896,267
8/6/201277.2277.6876.6276.653,358,506
8/3/201274.9277.2574.9276.814,246,333
Trading Center