$110.39 +0.23 (%) United Technologies Corp - NYSE

Nov. 28, 2014 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
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
5/9/201277.5377.9176.7677.014,998,188
5/8/201278.5279.0077.6978.823,029,902
5/7/201278.8979.4278.8278.912,824,687
5/4/201280.6680.7279.2979.482,524,963
5/3/201281.4581.6680.5480.912,307,982
5/2/201281.1881.6780.8481.552,222,531
5/1/201281.5082.2480.6781.432,424,603
4/30/201281.9882.4681.3381.642,480,247
4/27/201281.6382.1081.4682.002,513,000
4/26/201279.8781.3679.5381.253,088,972
4/25/201280.6481.0879.3479.814,127,451
4/24/201280.2380.7579.2679.853,732,625
4/23/201280.1080.2579.3979.754,871,716
4/20/201280.6181.5480.6181.003,620,955
4/19/201281.0981.5880.0080.402,660,508
4/18/201280.9681.4580.8581.202,604,002
4/17/201280.3781.6080.1181.243,021,535
4/16/201280.1380.9679.6179.883,183,234
4/13/201280.5680.9379.7479.803,252,141
4/12/201279.6081.4679.5981.172,742,908
4/11/201279.4480.0379.1379.633,710,328
4/10/201279.8180.0778.3578.485,025,087
4/9/201280.8280.8279.9680.233,201,475
4/5/201281.5582.1681.3881.602,483,011
4/4/201281.7482.0981.4181.922,970,392
4/3/201282.6383.1181.7782.203,265,021
4/2/201282.5083.5781.9182.733,336,641
3/30/201282.9683.2782.2882.943,497,779
3/29/201281.1382.3881.0082.323,752,898
3/28/201283.2683.2681.1281.524,873,146
3/27/201283.4383.5082.8583.113,633,052
3/26/201282.5683.5282.5183.503,561,004
3/23/201282.0482.2981.5281.803,819,406
3/22/201282.2082.4181.5482.075,156,710
3/21/201283.5083.5282.4182.723,381,371
3/20/201283.8784.0983.0883.264,558,045
3/19/201285.7285.7284.5684.624,611,290
3/16/201287.0087.3685.2385.488,007,934
3/15/201286.8987.5085.9086.897,203,170
3/14/201286.3586.9085.8586.816,995,899
3/13/201284.5186.7384.0686.577,587,604
3/12/201283.8484.2383.6983.993,592,361
3/9/201283.4983.9283.2383.552,511,076
3/8/201283.5283.9983.0183.532,739,598
3/7/201281.9082.8781.7182.574,266,004
3/6/201282.6182.6881.0181.394,840,042
3/5/201284.1284.2082.8683.293,156,529
3/2/201283.9284.6583.9084.543,601,198
3/1/201283.8684.4483.6784.164,036,230
2/29/201283.8084.3283.5383.874,177,336
2/28/201283.7283.7983.1183.472,573,648
2/27/201283.3284.1282.8383.633,054,026
2/24/201283.7184.5483.5783.973,288,948
2/23/201284.2084.6483.0183.494,703,420
2/22/201283.9084.3083.4483.953,175,484
2/21/201284.3084.6483.2683.963,600,603
2/17/201283.8384.1983.4783.783,817,397
2/16/201282.5583.3382.4883.224,170,681
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center