UTX Historical Prices | United Technologies Corporation Stock

Dow

0.12% Nasdaq

0.07%

United Technologies Corp. (UTX)

-NYSE

97.23 0.12(0.12%) 4:00PM EDT|After Hours : 97.36 0.13 (0.13%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	97.04	97.72	96.94	97.23	2,625,300	97.23
May 17, 2013	95.28	97.41	94.87	97.35	4,206,600	97.35
May 16, 2013	95.51	95.83	95.05	95.17	2,938,900	95.17
May 15, 2013	95.47	95.88	94.79	95.81	3,042,600	95.81
May 15, 2013	0.535 Dividend
May 14, 2013	94.97	95.97	94.97	95.93	3,565,500	95.40
May 13, 2013	95.03	95.32	94.77	94.95	1,963,800	94.42
May 10, 2013	94.91	95.25	94.57	95.25	2,529,000	94.72
May 9, 2013	94.51	95.59	94.32	94.76	3,633,300	94.23
May 8, 2013	93.75	94.38	93.59	94.38	2,606,200	93.85
May 7, 2013	93.59	93.90	93.27	93.87	2,527,100	93.35
May 6, 2013	92.95	93.83	92.80	93.49	2,063,300	92.97
May 3, 2013	92.73	93.48	92.43	93.11	3,088,100	92.59
May 2, 2013	91.29	92.19	91.29	91.75	2,724,800	91.24
May 1, 2013	91.04	91.65	90.92	91.05	3,981,900	90.54
Apr 30, 2013	92.10	92.23	91.04	91.29	4,175,200	90.78
Apr 29, 2013	91.27	91.79	90.62	91.62	2,993,600	91.11
Apr 26, 2013	92.03	92.21	91.13	91.15	2,927,400	90.64
Apr 25, 2013	92.40	93.19	92.00	92.11	3,592,100	91.60
Apr 24, 2013	92.73	93.07	91.82	92.00	4,228,100	91.49
Apr 23, 2013	93.30	94.25	90.65	92.89	6,504,600	92.37
Apr 22, 2013	93.22	94.06	92.54	93.63	3,133,200	93.11
Apr 19, 2013	91.72	93.29	91.72	93.22	3,784,200	92.70
Apr 18, 2013	92.91	93.11	91.25	91.55	4,387,800	91.04
Apr 17, 2013	93.79	93.89	92.41	92.85	3,531,700	92.33
Apr 16, 2013	94.40	94.82	93.72	94.51	2,843,400	93.98
Apr 15, 2013	95.37	95.48	93.50	93.52	3,956,200	93.00
Apr 12, 2013	95.63	95.69	95.17	95.69	2,539,600	95.16
Apr 11, 2013	95.52	95.84	95.17	95.82	3,908,900	95.29
Apr 10, 2013	94.72	95.70	94.64	95.18	3,780,200	94.65
Apr 9, 2013	93.94	94.58	93.38	94.45	3,181,300	93.92
Apr 8, 2013	92.84	93.72	92.42	93.71	2,386,000	93.19
Apr 5, 2013	92.00	92.75	91.90	92.64	2,564,800	92.12
Apr 4, 2013	93.37	93.80	92.96	93.16	3,029,500	92.64
Apr 3, 2013	93.15	93.97	93.01	93.20	4,407,400	92.68
Apr 2, 2013	93.15	93.54	92.85	92.99	2,586,400	92.47
Apr 1, 2013	93.16	93.41	92.70	92.92	2,543,400	92.40
Mar 28, 2013	93.10	93.73	93.01	93.43	4,046,700	92.91
Mar 27, 2013	92.34	92.76	91.29	92.61	2,442,700	92.09
Mar 26, 2013	93.28	93.48	92.54	92.65	3,004,200	92.13
Mar 25, 2013	93.78	94.00	92.33	92.80	2,353,700	92.28
Mar 22, 2013	92.79	93.64	92.60	93.59	3,207,800	93.07
Mar 21, 2013	93.01	93.31	92.28	92.43	2,222,500	91.91
Mar 20, 2013	93.82	94.00	93.35	93.45	3,012,000	92.93
Mar 19, 2013	93.00	93.66	92.48	93.11	3,701,100	92.59
Mar 18, 2013	92.97	93.58	92.62	92.77	2,980,200	92.25
Mar 15, 2013	93.30	93.50	93.00	93.28	5,577,800	92.76
Mar 14, 2013	93.38	93.45	92.97	93.45	3,268,900	92.93
Mar 13, 2013	93.19	93.43	92.71	93.08	3,825,700	92.56
Mar 12, 2013	92.86	93.24	92.25	93.14	3,027,400	92.62
Mar 11, 2013	92.16	93.10	91.91	92.91	2,568,300	92.39
Mar 8, 2013	92.03	92.91	91.89	92.07	3,120,800	91.56
Mar 7, 2013	91.20	91.89	91.18	91.71	2,526,400	91.20
Mar 6, 2013	91.59	91.86	90.90	91.07	2,564,700	90.56
Mar 5, 2013	89.69	91.29	89.51	91.02	3,362,800	90.51
Mar 4, 2013	89.54	89.71	88.49	89.13	3,145,400	88.63
Mar 1, 2013	90.26	90.75	89.28	90.13	2,707,800	89.63
Feb 28, 2013	90.74	91.32	90.23	90.55	3,836,600	90.05
Feb 27, 2013	89.10	90.76	88.41	90.57	3,362,100	90.06
Feb 26, 2013	89.01	89.53	88.67	89.20	2,607,100	88.70
Feb 25, 2013	90.90	90.95	88.37	88.37	4,001,000	87.88
Feb 22, 2013	89.89	90.49	89.67	90.49	3,649,200	89.99
Feb 21, 2013	89.78	89.81	88.52	89.41	3,785,200	88.91
Feb 20, 2013	91.02	91.20	90.11	90.16	3,019,800	89.66
Feb 19, 2013	91.03	91.51	90.63	91.02	4,422,100	90.51
Feb 15, 2013	90.05	90.78	89.85	90.78	4,419,900	90.27
Feb 14, 2013	89.23	90.00	88.80	89.69	3,629,400	89.19
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UTX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United Technologies Corp. (UTX)