United Technologies Corp $113.84

down 0.00


9/7/2014 04:01 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
5/3/201189.7190.4885.8089.853,579,221
5/2/201190.0390.6789.4990.003,783,664
4/29/201189.1689.8088.9989.583,642,512
4/28/201187.9189.4487.6589.014,132,508
4/27/201187.9788.1287.3487.863,475,431
4/26/201186.7888.4686.6387.866,046,730
4/25/201187.0087.0986.2986.543,502,843
4/21/201186.1487.2785.6687.105,854,557
4/20/201184.8286.8584.0085.907,955,651
4/19/201181.7282.4781.7282.363,410,862
4/18/201182.6282.6381.1981.705,493,134
4/15/201184.0884.2083.1683.454,463,551
4/14/201183.7384.0282.7083.983,048,091
4/13/201184.4884.7783.3584.213,749,134
4/12/201184.5184.7783.5083.983,337,309
4/11/201185.0085.5684.7984.982,419,535
4/8/201185.6385.9784.1884.812,586,872
4/7/201185.4586.0084.6685.362,590,366
4/6/201185.8185.9985.1985.662,012,811
4/5/201185.0085.6084.5885.402,416,518
4/4/201185.6785.7184.9285.232,084,225
4/1/201185.0985.9584.9085.323,301,530
3/31/201183.9885.1183.9684.653,577,521
3/30/201184.4284.5783.9784.232,442,593
3/29/201183.5784.2583.2684.123,435,742
3/28/201183.7584.1083.3583.473,556,736
3/25/201183.0183.5982.7983.524,019,880
3/24/201181.9982.9081.7782.763,259,665
3/23/201180.8682.2680.8181.863,930,560
3/22/201181.5281.5380.5780.884,561,532
3/21/201181.3082.0280.9281.463,261,092
3/18/201180.5080.9179.8280.166,061,632
3/17/201179.3879.9079.0079.494,545,671
3/16/201179.3279.6078.1978.336,166,333
3/15/201178.4880.0177.0579.515,732,095
3/14/201180.7481.2380.3180.743,729,198
3/11/201180.6481.6280.2681.284,185,678
3/10/201182.1782.2680.5780.926,699,218
3/9/201183.1383.2082.0382.893,807,184
3/8/201182.5884.0582.1583.263,458,999
3/7/201183.0383.7181.9082.283,853,417
3/4/201183.6883.8182.2082.863,987,773
3/3/201182.4484.2582.3583.854,090,201
3/2/201182.2882.5481.4282.053,865,990
3/1/201183.7384.0381.9282.084,013,388
2/28/201183.5884.2083.3183.543,209,872
2/25/201183.3383.5582.9083.372,607,218
2/24/201182.6283.3881.8182.723,532,590
2/23/201183.7684.2582.2582.795,237,180
2/22/201184.5484.6983.1883.564,174,195
2/18/201184.7485.0384.5885.013,808,921
2/17/201184.6785.0084.2584.543,317,701
2/16/201184.8685.1384.4185.062,999,431
2/15/201185.1185.1184.4984.932,818,032
2/14/201185.0785.4484.9085.212,787,506
2/11/201184.6485.4684.4685.202,975,370
2/10/201184.3785.1584.3484.754,426,406
2/9/201183.7284.0083.2283.983,089,397
2/8/201183.1183.9483.1083.882,576,476
2/7/201182.8583.8282.7383.663,573,499
2/4/201182.3382.6082.0182.522,834,362
2/3/201182.1682.3181.5882.222,277,814
2/2/201181.8482.5481.6882.162,759,465
2/1/201181.6382.0681.4381.833,524,691
1/31/201181.8081.9980.6681.304,292,697
1/28/201182.8783.0880.7181.434,563,581
1/27/201181.9482.9981.8082.594,449,930
1/26/201181.6881.9580.7681.415,314,122
1/25/201181.4681.7380.8881.734,495,680
1/24/201180.2681.5480.2681.524,742,375
1/21/201179.9080.5079.7680.204,620,271
1/20/201179.6279.9178.9879.553,942,452
1/19/201179.6780.0079.1779.914,114,511
1/18/201179.2879.7579.1979.573,794,700
1/14/201179.2079.3178.6979.084,632,643
1/13/201179.4979.7679.1579.502,694,405
1/12/201179.5779.9079.2479.433,242,125
1/11/201178.6079.1878.4778.923,475,012
1/10/201178.2778.6977.8178.463,301,579
1/7/201179.1479.6978.6379.082,772,109
1/6/201179.4179.7579.0479.153,486,345
1/5/201178.5979.5678.5979.232,820,689
1/4/201178.5979.4878.4079.123,658,989
1/3/201179.1979.4278.9678.993,059,709
12/31/201078.8078.8278.2578.721,782,248
12/30/201078.9279.1278.6178.851,504,311
12/29/201079.4679.6779.0979.101,559,370
12/28/201079.5779.5779.0479.292,066,986
12/27/201079.3779.4078.9879.271,388,783
12/23/201079.4979.6079.2079.501,862,679
12/22/201079.3879.7079.0779.522,123,578
12/21/201079.0379.4778.5679.352,836,574
12/20/201079.3879.5078.7978.902,802,470
12/17/201078.8379.0878.3878.805,391,211
12/16/201078.8379.2578.5979.023,049,541
12/15/201078.7179.4178.5878.953,970,986
12/14/201077.8279.0177.8278.853,550,095
12/13/201078.8478.8478.1178.153,756,457
12/10/201078.4978.8378.0778.403,822,881
12/9/201078.1478.2177.4277.633,864,123
Trading Center