$105.60 +0.52 (%) United Technologies Corp - NYSE

Sep. 30, 2014 | 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
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
8/2/201274.2674.7973.1074.444,493,221
8/1/201274.9075.3774.4174.794,138,260
7/31/201274.6475.0874.2974.443,506,690
7/30/201274.2775.5874.2774.974,437,965
7/27/201273.4574.9872.6474.284,973,197
7/26/201272.9875.3172.3472.936,466,763
7/25/201272.4473.2471.9072.614,084,369
7/24/201273.1073.3371.4071.943,680,332
7/23/201273.7673.7672.0573.282,895,938
7/20/201275.3575.4674.1174.234,502,638
7/19/201274.9276.0074.5275.823,589,772
7/18/201273.6675.1873.1374.853,134,628
7/17/201273.5574.3072.3473.603,077,075
7/16/201273.4473.5772.3173.212,594,585
7/13/201271.9473.6671.9473.593,089,482
7/12/201271.6672.3970.9571.843,786,590
7/11/201274.0874.0872.2672.514,992,520
7/10/201275.7375.9773.6174.154,187,257
7/9/201274.0074.6173.7674.333,223,851
7/6/201274.7274.7873.3774.093,620,029
7/5/201275.5975.9275.1575.392,323,350
7/3/201274.8575.9574.7875.751,527,946
7/2/201275.4076.1374.5275.043,517,899
6/29/201273.9475.5773.9175.535,133,560
6/28/201273.4873.5971.8672.604,821,785
6/27/201273.9874.2873.7674.162,701,270
6/26/201273.8174.0072.8273.633,457,546
6/25/201274.7074.7073.5673.752,792,096
6/22/201275.1575.4874.8175.205,061,808
6/21/201276.5677.0574.7474.824,143,546
6/20/201276.3676.7275.4575.913,438,293
6/19/201275.5977.0075.5976.404,259,091
6/18/201274.3075.2574.0175.003,211,578
6/15/201274.2374.5073.6274.496,684,165
6/14/201273.5974.7373.5374.147,832,576
6/13/201274.3574.4572.9673.548,232,783
6/12/201273.6374.6073.6374.356,598,637
6/11/201276.1876.3874.5174.622,377,310
6/8/201275.1675.7474.9075.502,959,335
6/7/201274.9376.0974.6975.405,744,610
6/6/201271.5373.6671.4973.644,211,017
6/5/201270.9571.3770.7170.884,445,478
6/4/201271.9272.0770.8071.454,188,892
6/1/201272.7173.2871.7872.024,863,307
5/31/201274.2574.7773.7674.114,020,595
5/30/201274.3374.5673.6373.743,538,505
5/29/201273.7675.1373.4575.095,761,050
5/25/201273.2973.8472.7873.022,528,576
5/24/201274.1774.2172.6073.503,436,576
5/23/201273.3574.2472.4474.064,226,184
5/22/201274.1474.8073.5973.944,970,397
5/21/201272.5973.7572.3773.703,913,242
5/18/201273.5673.6072.1472.385,762,759
5/17/201274.6674.6873.2873.334,219,489
5/16/201276.1376.2274.6174.704,408,982
5/15/201275.8477.0575.6176.173,978,920
5/14/201276.3476.6075.6575.954,389,319
5/11/201276.8678.0276.7277.182,362,783
5/10/201277.4677.9277.0877.292,856,302
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center