United Technologies Corp $118.57

up +0.50


17/4/2014 06:40 PM  |  NYSE : UTX  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
11/18/201176.2576.4275.2776.113,442,240
11/17/201177.2677.4274.9375.694,923,700
11/16/201177.9178.9077.3477.455,749,610
11/15/201178.8179.8078.1479.333,775,500
11/14/201179.1879.7378.6879.053,149,440
11/11/201178.6680.3678.6679.834,573,690
11/10/201177.2978.1276.8677.473,664,230
11/9/201177.4377.6575.9676.444,682,530
11/8/201178.6379.0077.9178.873,756,910
11/7/201178.0878.3576.8778.343,446,240
11/4/201178.1678.1676.5277.804,131,760
11/3/201177.8178.6577.1578.444,407,520
11/2/201176.5477.3976.1776.914,736,820
11/1/201176.1376.2674.3675.195,860,220
10/31/201179.1679.1777.9477.983,710,800
10/28/201179.0179.9278.9679.514,123,500
10/27/201177.8779.9777.8179.306,135,150
10/26/201176.3976.8575.0376.064,966,820
10/25/201175.1676.3574.9675.284,191,920
10/24/201176.0576.9175.7976.654,199,000
10/21/201175.0075.8474.5375.566,050,890
10/20/201173.5874.6572.5774.255,022,400
10/19/201173.5074.7872.5073.266,425,640
10/18/201172.4674.9271.7074.125,005,080
10/17/201174.4874.5771.9572.124,009,840
10/14/201174.4574.8573.9974.643,160,790
10/13/201174.8374.9272.3973.544,754,520
10/12/201174.2975.0073.8374.245,096,110
10/11/201173.6274.0172.9573.743,633,580
10/10/201172.7073.7572.4573.753,413,180
10/7/201171.5972.3870.8971.465,210,300
10/6/201169.7671.0369.1770.985,793,670
10/5/201169.5569.9468.8069.619,774,730
10/4/201168.4369.6866.8769.548,645,010
10/3/201169.8870.9269.0669.366,068,970
9/30/201170.7171.9970.0470.366,900,690
9/29/201173.1173.3070.9272.424,717,710
9/28/201173.3874.2771.6571.856,377,480
9/27/201173.4974.8672.3673.156,842,820
9/26/201169.8771.7169.1371.557,967,860
9/23/201169.0069.7468.3568.928,762,270
9/22/201170.0570.4967.3268.3113,122,600
9/21/201175.9577.5874.8174.876,968,780
9/20/201176.2176.9574.9676.015,783,260
9/19/201174.2275.8873.8675.555,316,100
9/16/201176.1476.2474.7275.508,955,860
9/15/201174.4475.7174.3175.615,391,780
9/14/201172.8174.7571.2973.684,894,760
9/13/201171.5972.7370.6972.454,234,250
9/12/201169.7471.2269.2471.135,015,700
9/9/201171.5871.9370.1270.535,302,060
9/8/201172.4373.4472.2972.635,346,400
9/7/201172.0872.9771.4872.964,620,550
9/6/201168.5770.6668.4970.504,743,240
9/2/201171.6471.8870.6671.044,838,630
9/1/201174.3275.2872.9773.055,046,670
8/31/201174.4975.3773.8174.255,093,930
8/30/201173.7974.3373.3273.765,516,470
8/29/201172.6874.0272.6473.874,063,860
8/26/201170.2672.0468.8771.565,284,700
8/25/201171.5472.6370.4170.757,486,060
8/24/201169.6871.5969.5071.415,115,580
8/23/201168.2269.9367.8269.936,589,130
8/22/201169.0269.1667.1767.685,951,880
8/19/201167.1769.0567.1667.458,686,220
8/18/201169.8670.0267.4468.129,625,500
8/17/201172.7572.9471.4972.054,725,800
8/16/201172.6773.8871.9972.556,011,580
8/15/201173.2173.7072.2073.547,183,170
8/12/201169.8972.5669.8272.459,452,000
8/11/201167.5570.6567.2169.748,844,710
8/10/201169.8170.2267.2167.4410,406,500
8/9/201167.9671.6767.1271.5711,730,100
8/8/201171.9373.3469.7169.7412,141,300
8/5/201175.2976.0572.6674.1410,411,300
8/4/201178.1278.4374.2374.379,822,080
8/3/201178.9479.5077.6579.317,421,360
8/2/201181.6782.1478.9378.936,724,470
8/1/201183.3183.8281.2482.344,448,650
7/29/201182.1983.7381.5082.844,873,260
7/28/201184.1084.3782.8282.924,663,410
7/27/201185.5185.6083.5183.746,100,190
7/26/201187.0387.2485.6086.184,618,140
7/25/201186.6587.8786.3087.323,318,990
7/22/201188.8188.9187.6787.703,645,130
7/21/201188.4889.0087.8188.214,947,360
7/20/201187.6587.6585.6787.226,249,690
7/19/201187.9889.5687.9488.825,006,850
7/18/201188.0188.1386.8187.623,687,650
7/15/201188.1288.6087.6288.324,151,130
7/14/201187.9189.1687.6187.823,146,630
7/13/201188.7089.3487.9988.173,733,500
7/12/201189.4489.4688.3388.465,023,790
7/11/201189.3589.9288.8289.134,907,610
7/8/201190.5090.9789.9590.354,521,920
7/7/201191.0191.8390.7691.396,313,680
7/6/201189.6390.6189.3590.424,331,450
7/5/201189.8690.5789.2289.514,045,930
7/1/201188.7290.4588.4190.134,484,680
6/30/201186.7189.6586.6388.514,599,500
Trading Center