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
6/29/201187.2587.2585.9986.474,216,630
6/28/201185.8786.5985.4786.554,324,190
6/27/201184.0185.7883.7485.333,187,660
6/24/201185.1085.2783.8484.334,409,450
6/23/201184.3285.1983.6985.125,001,210
6/22/201185.2786.2185.1785.443,395,980
6/21/201185.7986.1085.1485.564,387,500
6/20/201184.3685.8884.1985.543,581,080
6/17/201184.9985.2684.4984.576,203,000
6/16/201183.3484.6583.0984.354,922,330
6/15/201183.2083.9582.8383.273,542,650
6/14/201183.3684.4283.3484.024,021,460
6/13/201182.9283.2382.5282.773,385,450
6/10/201183.6183.8682.6082.704,282,180
6/9/201183.3384.5282.9784.093,887,190
6/8/201183.6383.6382.6983.043,134,450
6/7/201183.9584.1583.2483.253,337,980
6/6/201182.9384.0582.7683.715,468,090
6/3/201183.1183.6282.4383.245,073,590
6/2/201184.3284.5583.7084.294,391,100
6/1/201187.2787.5384.2584.306,964,810
5/31/201187.0087.7986.5887.774,750,140
5/27/201186.5786.7586.0786.332,907,330
5/26/201186.0686.5985.4286.393,527,370
5/25/201185.3786.7285.2186.264,042,980
5/24/201186.1086.3185.5585.623,406,320
5/23/201186.4186.5285.7886.094,121,190
5/20/201188.1088.1287.0087.503,936,810
5/19/201187.6488.6687.5688.103,773,220
5/18/201187.0587.4786.6587.155,737,650
5/17/201188.6188.9087.1087.825,213,430
5/16/201188.4689.2588.0988.883,360,760
5/13/201189.9190.0288.3588.983,411,480
5/12/201189.1489.7088.7589.573,810,470
5/11/201189.8990.1889.3189.524,179,710
5/10/201189.8190.1289.6889.813,433,810
5/9/201188.8890.1888.8889.522,585,150
5/6/201189.6490.5688.9589.215,021,110
5/5/201189.0989.5487.9088.534,940,530
5/4/201189.9590.3488.6989.384,473,000
5/3/201189.7190.4885.8089.853,579,220
5/2/201190.0390.6789.4990.003,783,660
4/29/201189.1689.8088.9989.583,642,510
4/28/201187.9189.4487.6589.014,132,510
4/27/201187.9788.1287.3487.863,475,430
4/26/201186.7888.4686.6387.866,046,730
4/25/201187.0087.0986.2986.543,502,840
4/21/201186.1487.2785.6687.105,854,560
4/20/201184.8286.8584.0085.907,955,650
4/19/201181.7282.4781.7282.363,410,860
4/18/201182.6282.6381.1981.705,493,130
4/15/201184.0884.2083.1683.454,463,550
4/14/201183.7384.0282.7083.983,048,090
4/13/201184.4884.7783.3584.213,749,130
4/12/201184.5184.7783.5083.983,337,310
4/11/201185.0085.5684.7984.982,419,540
4/8/201185.6385.9784.1884.812,586,870
4/7/201185.4586.0084.6685.362,590,370
4/6/201185.8185.9985.1985.662,012,810
4/5/201185.0085.6084.5885.402,416,520
4/4/201185.6785.7184.9285.232,084,220
4/1/201185.0985.9584.9085.323,301,530
3/31/201183.9885.1183.9684.653,577,520
3/30/201184.4284.5783.9784.232,442,590
3/29/201183.5784.2583.2684.123,435,740
3/28/201183.7584.1083.3583.473,556,740
3/25/201183.0183.5982.7983.524,019,880
3/24/201181.9982.9081.7782.763,259,660
3/23/201180.8682.2680.8181.863,930,560
3/22/201181.5281.5380.5780.884,561,530
3/21/201181.3082.0280.9281.463,261,090
3/18/201180.5080.9179.8280.166,061,630
3/17/201179.3879.9079.0079.494,545,670
3/16/201179.3279.6078.1978.336,166,330
3/15/201178.4880.0177.0579.515,732,100
3/14/201180.7481.2380.3180.743,729,200
3/11/201180.6481.6280.2681.284,185,680
3/10/201182.1782.2680.5780.926,699,220
3/9/201183.1383.2082.0382.893,807,180
3/8/201182.5884.0582.1583.263,459,000
3/7/201183.0383.7181.9082.283,853,420
3/4/201183.6883.8182.2082.863,987,770
3/3/201182.4484.2582.3583.854,090,200
3/2/201182.2882.5481.4282.053,865,990
3/1/201183.7384.0381.9282.084,013,390
2/28/201183.5884.2083.3183.543,209,870
2/25/201183.3383.5582.9083.372,607,220
2/24/201182.6283.3881.8182.723,532,590
2/23/201183.7684.2582.2582.795,237,180
2/22/201184.5484.6983.1883.564,174,200
2/18/201184.7485.0384.5885.013,808,920
2/17/201184.6785.0084.2584.543,317,700
2/16/201184.8685.1384.4185.062,999,430
2/15/201185.1185.1184.4984.932,818,030
2/14/201185.0785.4484.9085.212,787,510
2/11/201184.6485.4684.4685.202,975,370
2/10/201184.3785.1584.3484.754,426,410
2/9/201183.7284.0083.2283.983,089,400
2/8/201183.1183.9483.1083.882,576,480
2/7/201182.8583.8282.7383.663,573,500
Trading Center