United Technologies Corp $107.98

down -1.13


29/8/2014 04:03 PM  |  NYSE : UTX  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
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
2/15/201284.6484.6882.4882.606,471,636
2/14/201284.4684.6583.9784.643,555,126
2/13/201284.2085.2083.5084.885,564,606
2/10/201282.9283.5082.6583.504,509,362
2/9/201282.7484.3182.5083.788,907,588
2/8/201280.5381.8679.7781.746,913,789
2/7/201280.3480.4979.6780.282,799,684
2/6/201280.5080.8180.1280.573,853,514
2/3/201280.9681.5080.8081.055,385,379
2/2/201280.4880.6379.8080.025,029,013
2/1/201278.9780.3878.9780.226,779,756
1/31/201277.6478.7577.6478.356,005,527
1/30/201276.9677.6376.4277.614,773,285
1/27/201277.1677.8776.9177.624,073,520
1/26/201278.8678.8677.0277.414,923,423
1/25/201276.9578.6675.6377.657,294,526
1/24/201276.6377.8076.5077.785,606,448
1/23/201276.4777.5476.4776.864,325,705
1/20/201276.7377.7775.6976.696,518,377
1/19/201277.6577.8577.0777.194,494,921
1/18/201276.8077.8676.5777.603,763,466
1/17/201277.2178.2276.9977.045,144,099
1/13/201276.5676.7475.8176.083,473,744
1/12/201277.1677.5176.2577.243,713,889
1/11/201275.5876.9775.5076.704,598,011
1/10/201275.2476.3574.8476.034,722,155
1/9/201274.5074.5073.7674.104,325,958
1/6/201274.2274.5273.6273.903,489,056
1/5/201274.4674.7273.6774.334,607,080
1/4/201274.2875.2574.0975.056,170,638
1/3/201274.9175.6474.4374.664,875,137
12/30/201173.8673.9773.0873.092,427,796
12/29/201172.3773.8772.2873.822,500,073
12/28/201173.9874.0772.9573.132,546,835
12/27/201173.9774.5973.7874.032,536,425
12/23/201173.7474.2473.2574.182,275,109
12/22/201173.7273.8472.9473.515,789,150
12/21/201174.6774.9172.8673.626,170,731
12/20/201173.2274.6672.8874.404,777,979
12/19/201172.6173.2871.6071.754,295,859
12/16/201173.6774.3171.8672.3911,673,041
12/15/201173.6074.0372.9273.533,805,115
12/14/201173.7674.2072.7573.175,176,115
12/13/201175.0175.9673.7574.205,396,223
12/12/201175.6375.7674.1574.484,844,662
12/9/201174.6976.5874.5976.313,951,387
12/8/201175.6776.1374.0974.374,294,075
12/7/201175.9076.6374.6976.255,181,725
12/6/201176.9777.0076.1376.313,550,207
12/5/201177.8478.1176.0476.644,516,768
12/2/201177.6178.3276.4576.544,727,672
12/1/201176.2077.1576.2076.582,736,205
11/30/201175.3576.9375.3476.605,320,296
11/29/201173.7273.8972.9572.983,740,189
11/28/201172.6173.5872.4973.144,026,061
11/25/201170.4172.0170.4171.041,892,548
11/23/201171.7772.4370.9770.974,713,568
11/22/201173.8473.9572.5373.053,819,349
11/21/201174.6474.8472.8474.074,692,233
11/18/201176.2576.4275.2776.113,442,245
11/17/201177.2677.4274.9375.694,923,701
11/16/201177.9178.9077.3477.455,749,609
Trading Center