UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019136.92137.79135.95137.66137.661,745,500
Sep 17, 2019137.39137.74136.63137.21137.212,120,400
Sep 16, 2019139.02139.02137.32138.08138.082,112,000
Sep 13, 2019138.00139.40137.46138.06138.063,025,500
Sep 12, 2019136.46137.99136.20137.46137.463,024,500
Sep 11, 2019133.50136.00133.08135.95135.952,867,900
Sep 10, 2019134.10134.72132.83133.91133.912,864,900
Sep 09, 2019134.65135.40133.85134.11134.112,313,300
Sep 06, 2019133.81134.25133.15133.69133.692,124,300
Sep 05, 2019133.08133.70132.50133.03133.032,662,900
Sep 04, 2019130.69131.73130.28131.05131.052,256,200
Sep 03, 2019128.67129.18127.64128.97128.972,535,200
Aug 30, 2019130.24131.20130.18130.24130.242,330,100
Aug 29, 2019128.01130.27128.01129.51129.514,575,900
Aug 28, 2019124.35126.96123.81126.87126.872,046,600
Aug 27, 2019125.44126.00123.98124.57124.572,177,200
Aug 26, 2019124.98125.67123.64125.49125.492,093,100
Aug 23, 2019126.68127.80122.82123.42123.423,481,800
Aug 22, 2019128.00128.40126.32127.96127.961,632,000
Aug 21, 2019127.90128.22126.79127.33127.331,719,500
Aug 20, 2019125.98127.27125.41126.68126.681,989,600
Aug 19, 2019126.73127.31125.99126.64126.641,823,100
Aug 16, 2019124.99125.68124.02125.05125.052,532,000
Aug 15, 2019124.00124.42122.44123.74123.743,962,000
Aug 15, 20190.735 Dividend
Aug 14, 2019127.10127.26123.77124.30123.573,359,200
Aug 13, 2019127.86130.71127.70128.95128.192,400,200
Aug 12, 2019129.85130.23127.53128.02127.262,536,900
Aug 09, 2019131.40132.02129.53131.24130.462,370,900
Aug 08, 2019129.58131.69129.58131.48130.702,676,600
Aug 07, 2019127.12130.12125.14129.01128.254,301,700
Aug 06, 2019125.50129.06125.50128.80128.043,802,900
Aug 05, 2019128.84128.93124.73125.75125.013,979,100
Aug 02, 2019131.43131.87129.41130.81130.042,167,200
Aug 01, 2019133.31135.51131.66131.84131.062,916,000
Jul 31, 2019135.25136.03133.00133.60132.813,366,100
Jul 30, 2019135.38135.72134.44135.30134.502,255,600
Jul 29, 2019135.56136.37135.38135.72134.922,051,400
Jul 26, 2019135.81136.68135.29135.63134.832,216,100
Jul 25, 2019134.92138.31134.90136.36135.553,989,700
Jul 24, 2019134.38136.87133.97134.25133.463,577,200
Jul 23, 2019136.32136.50132.01134.94134.148,090,100
Jul 22, 2019132.29133.19131.55132.95132.163,398,000
Jul 19, 2019131.64132.88130.93132.39131.613,234,100
Jul 18, 2019129.88131.35129.76131.30130.522,918,900
Jul 17, 2019133.06133.25130.07130.10129.332,736,100
Jul 16, 2019133.35133.68132.71133.19132.403,200,200
Jul 15, 2019133.26133.83132.88133.23132.442,378,700
Jul 12, 2019131.91133.81131.71133.72132.933,202,300
Jul 11, 2019130.44131.79130.07131.34130.562,438,100
Jul 10, 2019131.00132.26130.19130.45129.682,339,300
Jul 09, 2019130.10130.53128.94130.39129.623,022,800
Jul 08, 2019131.88132.07130.28130.87130.103,202,300
Jul 05, 2019132.75132.75130.85132.54131.763,546,900
Jul 03, 2019132.45133.07131.71133.00132.212,037,600
Jul 02, 2019131.64132.30131.24131.96131.183,395,000
Jul 01, 2019131.18132.08130.84131.34130.563,922,800
Jun 28, 2019129.06130.59128.15130.20129.435,435,800
Jun 27, 2019128.21129.19127.76128.97128.212,013,500
Jun 26, 2019129.04129.65127.72127.76127.002,922,500
Jun 25, 2019130.19130.86128.70129.02128.262,794,100
Jun 24, 2019130.12130.99129.50130.18129.413,676,900
Jun 21, 2019129.81130.86128.58128.75127.995,718,900
Jun 20, 2019128.30130.22127.87130.03129.264,346,700
Jun 19, 2019127.10127.39126.32126.76126.013,255,100
Jun 18, 2019125.06126.98125.06126.62125.874,536,300
Jun 17, 2019125.72125.97123.11124.23123.503,346,500
Jun 14, 2019126.11126.50124.92125.30124.563,066,800
Jun 13, 2019124.74124.97122.92124.81124.074,604,800
Jun 12, 2019124.05125.41123.61124.07123.349,975,400
Jun 11, 2019128.22128.29122.18122.94122.2110,972,300
Jun 10, 2019135.50135.73127.98128.01127.2513,783,300
Jun 07, 2019132.11132.97131.84132.15131.371,844,400
Jun 06, 2019131.46132.17130.48131.67130.892,012,000
Jun 05, 2019130.49131.40129.55131.36130.582,372,900
Jun 04, 2019128.31129.69127.52129.37128.612,395,200
Jun 03, 2019126.45128.21125.94126.86126.112,711,000
May 31, 2019127.27127.41125.53126.30125.553,553,700
May 30, 2019129.54130.33128.03128.40127.642,748,600
May 29, 2019129.19129.79128.31129.47128.702,797,100
May 28, 2019131.63133.08129.88129.92129.154,040,100
May 24, 2019130.64131.88130.01131.40130.623,116,800
May 23, 2019132.52133.82129.39130.45129.685,653,600
May 22, 2019135.36136.32134.94135.41134.611,942,600
May 21, 2019134.90136.17134.26136.03135.232,190,600
May 20, 2019133.17133.76132.63133.48132.691,945,600
May 17, 2019134.13135.46133.55133.75132.961,605,600
May 16, 2019134.04136.07133.44135.25134.452,809,200
May 16, 20190.735 Dividend
May 15, 2019132.80134.82131.66133.98132.462,430,200
May 14, 2019132.01135.01132.01133.98132.462,709,300
May 13, 2019134.03134.67130.39131.96130.464,119,000
May 10, 2019135.23137.34133.57137.17135.612,652,500
May 09, 2019135.46137.13134.02136.86135.302,559,200
May 08, 2019135.50138.15135.34137.07135.512,396,300
May 07, 2019138.34138.67134.68135.44133.904,905,300
May 06, 2019138.79140.67137.90140.20138.612,376,400
May 03, 2019141.05141.69139.96141.63140.022,840,400
May 02, 2019140.77141.46138.79139.80138.212,756,300
May 01, 2019143.00144.40141.52141.58139.972,194,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...