UNITED TECHNOLOGIES $97.70

up +0.15


22/5/2013 12:22 PM  |  NYSE : UTX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

UTX historical data

Date Open High Low Close Volume
5/23/2011 86.41 86.52 85.78 86.09 41198
5/20/2011 88.10 88.12 87.00 87.50 39330
5/19/2011 87.64 88.66 87.56 88.10 37019
5/18/2011 87.05 87.47 86.65 87.15 57125
5/17/2011 88.61 88.90 87.10 87.82 51122
5/16/2011 88.46 89.25 88.09 88.88 33634
5/13/2011 89.91 90.02 88.35 88.98 34102
5/12/2011 89.14 89.70 88.75 89.57 38000
5/11/2011 89.89 90.18 89.31 89.52 41783
5/10/2011 89.81 90.12 89.68 89.81 34313
5/9/2011 88.88 90.18 88.88 89.52 25844
5/6/2011 89.64 90.56 88.95 89.21 50157
5/5/2011 89.09 89.54 87.90 88.53 49392
5/4/2011 89.95 90.34 88.69 89.38 44695
5/3/2011 89.71 90.48 89.48 89.85 35777
5/2/2011 90.03 90.67 89.49 90.00 37820
4/29/2011 89.16 89.80 88.99 89.58 36000
4/28/2011 87.91 89.44 87.65 89.01 41326
4/27/2011 87.97 88.12 87.34 87.86 34774
4/26/2011 86.78 88.46 86.63 87.86 60457
4/25/2011 87.00 87.09 86.29 86.54 35028
4/21/2011 86.14 87.27 85.66 87.10 57466
4/20/2011 84.82 86.85 84.00 85.90 79491
4/19/2011 81.72 82.47 81.72 82.36 34098
4/18/2011 82.62 82.63 81.19 81.70 54898
4/15/2011 84.08 84.20 83.16 83.45 44625
4/14/2011 83.73 84.02 82.70 83.98 30466
4/13/2011 84.48 84.77 83.35 84.21 37362
4/12/2011 84.51 84.77 83.50 83.98 32663
4/11/2011 85.00 85.56 84.79 84.98 24187
4/8/2011 85.63 85.97 84.18 84.81 25848
4/7/2011 85.45 86.00 84.66 85.36 25645
4/6/2011 85.81 85.99 85.19 85.66 20119
4/5/2011 85.00 85.60 84.58 85.40 24098
4/4/2011 85.67 85.71 84.92 85.23 20759
4/1/2011 85.09 85.95 84.90 85.32 32004
3/31/2011 83.98 85.11 83.96 84.65 35669
3/30/2011 84.42 84.57 83.97 84.23 24415
3/29/2011 83.57 84.25 83.26 84.12 33536
3/28/2011 83.75 84.10 83.35 83.47 35548
3/25/2011 83.01 83.59 82.79 83.52 40175
3/24/2011 81.99 82.90 81.77 82.76 32577
3/23/2011 80.86 82.26 80.81 81.86 39302
3/22/2011 81.52 81.53 80.57 80.88 45137
3/21/2011 81.30 82.02 80.92 81.46 32607
3/18/2011 80.50 80.91 79.82 80.16 60566
3/17/2011 79.38 79.90 79.00 79.49 45436
3/16/2011 79.32 79.60 78.19 78.33 61537
3/15/2011 78.48 80.01 77.05 79.51 56598
3/14/2011 80.74 81.23 80.31 80.74 37274
3/11/2011 80.64 81.62 80.26 81.28 41838
3/10/2011 82.17 82.26 80.57 80.92 66010
3/9/2011 83.13 83.20 82.03 82.89 38054
3/8/2011 82.58 84.05 82.15 83.26 33970
3/7/2011 83.03 83.71 81.90 82.28 38521
3/4/2011 83.68 83.81 82.20 82.86 39859
3/3/2011 82.44 84.25 82.35 83.85 39837
3/2/2011 82.28 82.54 81.42 82.05 38660
3/1/2011 83.73 84.03 81.92 82.08 40131
2/28/2011 83.58 84.20 83.31 83.54 32083
2/25/2011 83.33 83.55 82.90 83.37 25257
2/24/2011 82.62 83.38 81.81 82.72 35318
2/23/2011 83.76 84.25 82.25 82.79 51668
2/22/2011 84.54 84.69 83.18 83.56 41741
2/18/2011 84.74 85.03 84.58 85.01 38088
2/17/2011 84.67 85.00 84.25 84.54 33177
2/16/2011 84.86 85.13 84.41 85.06 29958
2/15/2011 85.11 85.11 84.49 84.93 28181
2/14/2011 85.07 85.44 84.90 85.21 27838
2/11/2011 84.64 85.46 84.46 85.20 29146
2/10/2011 84.37 85.15 84.34 84.75 44265
2/9/2011 83.72 84.00 83.22 83.98 30894
2/8/2011 83.11 83.94 83.10 83.88 25643
2/7/2011 82.85 83.82 82.73 83.66 35110
2/4/2011 82.33 82.60 82.01 82.52 28344
2/3/2011 82.16 82.31 81.58 82.22 22772
2/2/2011 81.84 82.54 81.68 82.16 27487
2/1/2011 81.63 82.06 81.43 81.83 35080
1/31/2011 81.80 81.99 80.66 81.30 42784
1/28/2011 82.87 83.08 80.71 81.43 45636
1/27/2011 81.94 82.99 81.80 82.59 44203
1/26/2011 81.68 81.95 80.76 81.41 52102
1/25/2011 81.46 81.73 80.88 81.73 44732
1/24/2011 80.26 81.54 80.26 81.52 47412
1/21/2011 79.90 80.50 79.76 80.20 46132
1/20/2011 79.62 79.91 78.98 79.55 39410
1/19/2011 79.67 80.00 79.17 79.91 41089
1/18/2011 79.28 79.75 79.19 79.57 37947
1/14/2011 79.20 79.31 78.69 79.08 46240
1/13/2011 79.49 79.76 79.15 79.50 26945
1/12/2011 79.57 79.90 79.24 79.43 32422
1/11/2011 78.60 79.18 78.47 78.92 34746
1/10/2011 78.27 78.69 77.81 78.46 33016
1/7/2011 79.14 79.69 78.63 79.08 27719
1/6/2011 79.41 79.75 79.04 79.15 34864
1/5/2011 78.59 79.56 78.59 79.23 28206
1/4/2011 78.59 79.48 78.40 79.12 36590
1/3/2011 79.19 79.42 78.96 78.99 30598
12/31/2010 78.80 78.82 78.25 78.72 17822
12/30/2010 78.92 79.12 78.61 78.85 15044
Marketplace
Trading Center