$108.35 0.00 (%) United Technologies Corp - NYSE

Sep. 12, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTX historical data

Date Open High Low Close Volume
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
11/15/201178.8179.8078.1479.333,775,500
11/14/201179.1879.7378.6879.053,149,442
11/11/201178.6680.3678.6679.834,573,688
11/10/201177.2978.1276.8677.473,664,226
11/9/201177.4377.6575.9676.444,682,529
11/8/201178.6379.0077.9178.873,756,913
11/7/201178.0878.3576.8778.343,446,235
11/4/201178.1678.1676.5277.804,131,756
11/3/201177.8178.6577.1578.444,407,519
11/2/201176.5477.3976.1776.914,736,820
11/1/201176.1376.2674.3675.195,860,215
10/31/201179.1679.1777.9477.983,710,799
10/28/201179.0179.9278.9679.514,123,501
10/27/201177.8779.9777.8179.306,135,146
10/26/201176.3976.8575.0376.064,966,822
10/25/201175.1676.3574.9675.284,191,922
10/24/201176.0576.9175.7976.654,198,999
10/21/201175.0075.8474.5375.566,050,894
10/20/201173.5874.6572.5774.255,022,403
10/19/201173.5074.7872.5073.266,425,635
10/18/201172.4674.9271.7074.125,005,084
10/17/201174.4874.5771.9572.124,009,837
10/14/201174.4574.8573.9974.643,160,792
10/13/201174.8374.9272.3973.544,754,521
10/12/201174.2975.0073.8374.245,096,109
10/11/201173.6274.0172.9573.743,633,585
10/10/201172.7073.7572.4573.753,413,176
10/7/201171.5972.3870.8971.465,210,301
10/6/201169.7671.0369.1770.985,793,668
10/5/201169.5569.9468.8069.619,774,728
10/4/201168.4369.6866.8769.548,645,007
10/3/201169.8870.9269.0669.366,068,970
9/30/201170.7171.9970.0470.366,900,690
9/29/201173.1173.3070.9272.424,717,709
9/28/201173.3874.2771.6571.856,377,479
9/27/201173.4974.8672.3673.156,842,824
9/26/201169.8771.7169.1371.557,967,855
9/23/201169.0069.7468.3568.928,762,271
9/22/201170.0570.4967.3268.3113,122,608
9/21/201175.9577.5874.8174.876,968,779
9/20/201176.2176.9574.9676.015,783,255
9/19/201174.2275.8873.8675.555,316,102
9/16/201176.1476.2474.7275.508,955,864
9/15/201174.4475.7174.3175.615,391,775
9/14/201172.8174.7571.2973.684,894,762
9/13/201171.5972.7370.6972.454,234,249
9/12/201169.7471.2269.2471.135,015,700
9/9/201171.5871.9370.1270.535,302,062
9/8/201172.4373.4472.2972.635,346,403
9/7/201172.0872.9771.4872.964,620,549
9/6/201168.5770.6668.4970.504,743,243
9/2/201171.6471.8870.6671.044,838,630
9/1/201174.3275.2872.9773.055,046,669
8/31/201174.4975.3773.8174.255,093,929
8/30/201173.7974.3373.3273.765,516,470
8/29/201172.6874.0272.6473.874,063,864
8/26/201170.2672.0468.8771.565,284,701
8/25/201171.5472.6370.4170.757,486,064
8/24/201169.6871.5969.5071.415,115,577
8/23/201168.2269.9367.8269.936,589,131
8/22/201169.0269.1667.1767.685,951,881
8/19/201167.1769.0567.1667.458,686,225
8/18/201169.8670.0267.4468.129,625,500
8/17/201172.7572.9471.4972.054,725,795
8/16/201172.6773.8871.9972.556,011,577
8/15/201173.2173.7072.2073.547,183,174
8/12/201169.8972.5669.8272.459,452,002
8/11/201167.5570.6567.2169.748,844,708
8/10/201169.8170.2267.2167.4410,406,452
8/9/201167.9671.6767.1271.5711,730,080
8/8/201171.9373.3469.7169.7412,141,285
8/5/201175.2976.0572.6674.1410,411,251
8/4/201178.1278.4374.2374.379,822,082
8/3/201178.9479.5077.6579.317,421,359
8/2/201181.6782.1478.9378.936,724,473
8/1/201183.3183.8281.2482.344,448,648
7/29/201182.1983.7381.5082.844,873,259
7/28/201184.1084.3782.8282.924,663,414
7/27/201185.5185.6083.5183.746,100,186
7/26/201187.0387.2485.6086.184,618,136
7/25/201186.6587.8786.3087.323,318,994
7/22/201188.8188.9187.6787.703,645,130
7/21/201188.4889.0087.8188.214,947,357
7/20/201187.6587.6585.6787.226,249,687
7/19/201187.9889.5687.9488.825,006,850
7/18/201188.0188.1386.8187.623,687,653
7/15/201188.1288.6087.6288.324,151,133
7/14/201187.9189.1687.6187.823,146,633
7/13/201188.7089.3487.9988.173,733,504
7/12/201189.4489.4688.3388.465,023,786
7/11/201189.3589.9288.8289.134,907,607
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center