$91.99 +0.43 (%) United Technologies Corp - NYSE

Aug. 27, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
1/24/2014114.02114.35111.77111.805,128,829
1/23/2014115.08115.92114.49114.844,086,370
1/22/2014117.49118.20115.45116.125,043,028
1/21/2014114.84115.98114.46114.994,737,258
1/17/2014113.69114.47113.65114.214,284,338
1/16/2014113.88114.39113.59114.222,653,175
1/15/2014112.57114.28112.55114.072,271,881
1/14/2014112.67113.41112.12112.633,430,520
1/13/2014113.26114.35112.62112.803,259,450
1/10/2014114.25114.71113.00113.832,248,235
1/9/2014114.07114.23113.05113.712,123,215
1/8/2014112.94113.94112.56113.653,141,363
1/7/2014113.12113.97112.90113.512,500,256
1/6/2014113.38113.84112.16112.792,956,905
1/3/2014112.95113.51112.73112.902,314,891
1/2/2014112.90113.21112.31112.492,649,693
12/31/2013113.16113.94113.08113.802,103,219
12/30/2013112.90112.90112.10112.731,614,924
12/27/2013112.85113.04112.44112.801,593,990
12/26/2013111.61112.76111.56112.692,449,588
12/24/2013110.80111.60110.68111.47747,902
12/23/2013111.42111.47110.57110.821,972,776
12/20/2013109.07111.13109.07110.664,618,000
12/19/2013109.63109.99109.19109.502,927,447
12/18/2013108.04109.85106.95109.813,715,918
12/17/2013108.99109.13107.38107.623,456,024
12/16/2013107.76109.12107.50108.533,277,315
12/13/2013106.11107.89105.90107.354,519,601
12/12/2013108.50108.93107.36108.093,652,140
12/11/2013111.09111.20108.65108.663,455,944
12/10/2013110.67111.61110.09110.982,809,604
12/9/2013111.12111.55110.71111.182,803,044
12/6/2013110.24111.20110.07111.122,456,451
12/5/2013108.09109.58108.09109.052,023,989
12/4/2013109.34109.56107.99108.942,511,001
12/3/2013109.92110.53109.26109.693,294,192
12/2/2013111.17111.40110.11110.312,091,251
11/29/2013111.30111.61110.70110.861,301,030
11/27/2013111.23111.90111.08111.511,770,743
11/26/2013110.41111.50110.25110.942,825,924
11/25/2013110.95110.99110.09110.312,155,092
11/22/2013109.74110.33109.23110.202,467,325
11/21/2013109.12109.85108.99109.771,964,099
11/20/2013109.30109.67108.60108.832,239,919
11/19/2013108.92109.49108.80109.101,877,692
11/18/2013108.60109.91108.60109.132,415,217
11/15/2013108.82109.00108.19108.592,974,450
11/14/2013108.50108.97107.48108.692,561,018
11/13/2013106.55107.54106.02107.462,797,564
11/12/2013107.89107.97107.15107.453,004,442
11/11/2013108.54108.60107.78108.082,409,730
11/8/2013107.01108.59106.79108.552,950,893
11/7/2013108.78109.27107.09107.272,536,017
11/6/2013108.23108.98108.10108.673,160,107
11/5/2013107.59108.26106.71107.682,295,980
11/4/2013108.31108.44107.48107.982,293,696
11/1/2013106.45107.73106.41107.512,511,016
10/31/2013105.90107.24105.73106.252,963,762
10/30/2013106.59107.23105.68105.952,034,743
10/29/2013106.02106.45105.76106.422,246,485
10/28/2013107.09107.24105.91105.993,284,196
10/25/2013106.91107.53106.53107.522,732,506
10/24/2013107.35107.49106.21107.062,654,748
10/23/2013106.20106.92105.66106.393,399,020
10/22/2013107.62108.56105.07106.135,832,203
10/21/2013107.90107.94106.95107.622,957,952
10/18/2013108.08108.44107.06107.742,708,397
10/17/2013105.98108.16105.98108.022,069,450
10/16/2013106.51107.14105.97106.433,249,292
10/15/2013106.82106.91105.77105.802,710,229
10/14/2013106.03107.07105.68106.902,435,380
10/11/2013105.68107.03105.37107.013,201,639
10/10/2013104.37105.92103.98105.923,419,646
10/9/2013103.00103.39102.21102.843,548,706
10/8/2013104.01104.48102.73102.762,200,502
10/7/2013103.44104.75103.00104.032,164,098
10/4/2013103.77104.62103.30104.272,111,454
10/3/2013104.83104.98102.73103.694,265,426
10/2/2013106.74106.76104.55104.985,605,942
10/1/2013108.08108.48106.35107.384,997,652
9/30/2013108.86109.01107.50107.823,332,964
9/27/2013108.99109.57108.30109.361,847,521
9/26/2013109.67110.38109.11109.662,577,338
9/25/2013109.86110.89109.23109.262,458,029
9/24/2013109.55110.60109.10110.002,520,001
9/23/2013109.68110.84109.10109.423,096,169
9/20/2013112.00112.19109.58109.585,769,527
9/19/2013111.52112.46111.34112.003,094,834
9/18/2013110.10111.09108.91111.013,718,707
9/17/2013109.60111.47109.49110.393,361,625
9/16/2013109.53110.00109.05109.702,835,706
9/13/2013108.01108.39107.40108.392,219,110
9/12/2013107.80109.13107.65107.833,514,113
9/11/2013106.77107.83106.42107.833,121,323
9/10/2013105.25106.41105.00106.262,881,109
9/9/2013103.54104.80103.54104.482,194,428
9/6/2013104.12104.40102.18103.232,444,100
9/5/2013103.23104.13102.84103.681,672,658
9/4/2013102.44103.41102.06103.362,569,088
9/3/2013101.10103.13101.09102.664,633,573
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!