UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019126.11126.50124.92125.30125.303,066,300
Jun 13, 2019124.74124.97122.92124.81124.814,604,800
Jun 12, 2019124.05125.41123.61124.07124.079,975,400
Jun 11, 2019128.22128.29122.18122.94122.9410,972,300
Jun 10, 2019135.50135.73127.98128.01128.0113,783,300
Jun 07, 2019132.11132.97131.84132.15132.151,844,400
Jun 06, 2019131.46132.17130.48131.67131.672,012,000
Jun 05, 2019130.49131.40129.55131.36131.362,372,900
Jun 04, 2019128.31129.69127.52129.37129.372,395,200
Jun 03, 2019126.45128.21125.94126.86126.862,711,000
May 31, 2019127.27127.41125.53126.30126.303,553,700
May 30, 2019129.54130.33128.03128.40128.402,748,600
May 29, 2019129.19129.79128.31129.47129.472,797,100
May 28, 2019131.63133.08129.88129.92129.924,040,100
May 24, 2019130.64131.88130.01131.40131.403,116,800
May 23, 2019132.52133.82129.39130.45130.455,653,600
May 22, 2019135.36136.32134.94135.41135.411,942,600
May 21, 2019134.90136.17134.26136.03136.032,190,600
May 20, 2019133.17133.76132.63133.48133.481,945,600
May 17, 2019134.13135.46133.55133.75133.751,605,600
May 16, 2019134.04136.07133.44135.25135.252,809,200
May 16, 20190.735 Dividend
May 15, 2019132.80134.82131.66133.98133.242,430,200
May 14, 2019132.01135.01132.01133.98133.242,709,300
May 13, 2019134.03134.67130.39131.96131.244,119,000
May 10, 2019135.23137.34133.57137.17136.422,652,500
May 09, 2019135.46137.13134.02136.86136.112,559,200
May 08, 2019135.50138.15135.34137.07136.322,396,300
May 07, 2019138.34138.67134.68135.44134.704,905,300
May 06, 2019138.79140.67137.90140.20139.432,376,400
May 03, 2019141.05141.69139.96141.63140.852,840,400
May 02, 2019140.77141.46138.79139.80139.032,756,300
May 01, 2019143.00144.40141.52141.58140.802,194,800
Apr 30, 2019142.44142.92141.63142.61141.833,293,100
Apr 29, 2019141.00142.51140.86142.12141.343,409,300
Apr 26, 2019140.00140.83139.58140.78140.012,059,800
Apr 25, 2019138.74140.25138.03139.73138.962,336,300
Apr 24, 2019139.67140.17137.93139.59138.822,734,300
Apr 23, 2019139.89142.36138.88140.02139.255,683,200
Apr 22, 2019136.35137.47135.69136.91136.162,954,200
Apr 18, 2019136.01137.75136.01137.00136.252,498,500
Apr 17, 2019135.59136.30134.73135.79135.052,785,000
Apr 16, 2019134.86135.36134.41135.34134.601,999,000
Apr 15, 2019135.00135.26134.07134.55133.811,874,900
Apr 12, 2019133.82135.32133.65135.30134.562,865,500
Apr 11, 2019131.77133.00131.48132.82132.091,741,900
Apr 10, 2019132.29132.33130.26131.66130.942,721,600
Apr 09, 2019132.65132.91131.20132.25131.522,089,800
Apr 08, 2019132.33133.63131.19133.56132.832,717,700
Apr 05, 2019133.16133.80132.56133.72132.992,500,800
Apr 04, 2019131.50133.27130.85132.70131.972,231,700
Apr 03, 2019132.61132.72130.61131.31130.592,840,000
Apr 02, 2019133.07133.37131.55131.90131.182,905,500
Apr 01, 2019129.99133.43129.99133.19132.465,300,800
Mar 29, 2019128.26129.09127.48128.89128.183,045,700
Mar 28, 2019126.71127.40126.19127.27126.571,872,100
Mar 27, 2019126.12127.14125.64126.30125.612,728,800
Mar 26, 2019126.18126.95125.06126.14125.453,204,200
Mar 25, 2019124.96125.83124.59125.40124.712,270,900
Mar 22, 2019126.00126.33123.45125.15124.463,872,200
Mar 21, 2019124.55127.18124.33126.88126.182,597,800
Mar 20, 2019126.44126.50124.53125.31124.622,945,800
Mar 19, 2019127.62128.17125.91126.51125.822,960,400
Mar 18, 2019126.11127.00125.53126.90126.203,889,900
Mar 15, 2019127.17127.43125.90125.92125.239,689,700
Mar 14, 2019126.64126.94125.71126.89126.193,925,100
Mar 13, 2019124.97127.28124.97126.64125.954,854,500
Mar 12, 2019125.71126.91124.52124.67123.993,844,200
Mar 11, 2019121.58126.19121.48126.01125.324,655,800
Mar 08, 2019123.85124.14122.29124.02123.343,091,500
Mar 07, 2019125.01125.09122.92124.46123.784,163,900
Mar 06, 2019126.18126.86125.37125.39124.703,519,500
Mar 05, 2019125.64126.84125.64125.94125.253,235,900
Mar 04, 2019126.29127.40125.10125.74125.053,477,700
Mar 01, 2019126.98127.35125.24125.77125.083,822,000
Feb 28, 2019126.69127.33125.57125.67124.984,416,200
Feb 27, 2019127.08127.35126.10126.90126.202,498,000
Feb 26, 2019127.78128.45126.77127.19126.493,397,000
Feb 25, 2019128.70129.12128.16128.27127.572,672,100
Feb 22, 2019128.05128.35126.80127.77127.073,158,100
Feb 21, 2019128.15128.59125.83126.32125.633,259,800
Feb 20, 2019128.70129.64127.83128.43127.736,301,200
Feb 19, 2019127.38129.14126.86128.64127.936,092,500
Feb 15, 2019125.60127.91125.03127.76127.066,828,400
Feb 14, 2019123.15124.39122.71124.13123.453,749,300
Feb 14, 20190.735 Dividend
Feb 13, 2019124.35124.89124.22124.42123.012,463,600
Feb 12, 2019123.36124.35122.71123.98122.573,539,500
Feb 11, 2019122.90123.11121.51122.72121.333,915,900
Feb 08, 2019120.29122.52120.22122.49121.103,941,900
Feb 07, 2019120.36120.99118.99120.72119.354,647,400
Feb 06, 2019120.86121.73120.34121.36119.983,502,500
Feb 05, 2019119.82120.79119.08120.77119.404,526,200
Feb 04, 2019118.99119.25117.88119.14117.794,944,700
Feb 01, 2019119.59120.03118.11118.98117.634,136,300
Jan 31, 2019119.57119.57117.63118.07116.736,081,400
Jan 30, 2019118.60120.25117.25119.12117.777,317,800
Jan 29, 2019115.57118.22115.50117.84116.5010,829,800
Jan 28, 2019115.20115.26113.77115.08113.778,911,900
Jan 25, 2019116.34116.90115.08115.81114.494,641,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...