UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017118.63119.37118.18119.36119.362,026,513
Oct 16, 2017118.84119.50118.40119.01119.012,161,800
Oct 13, 2017119.07119.95118.72118.72118.723,472,500
Oct 12, 2017117.67118.93117.63118.82118.822,375,600
Oct 11, 2017118.31118.60117.43117.75117.753,085,900
Oct 10, 2017118.61118.82117.75118.12118.122,664,600
Oct 09, 2017118.29118.88118.09118.63118.631,749,500
Oct 06, 2017117.90118.28117.60118.23118.231,790,100
Oct 05, 2017117.63118.33117.44118.17118.172,676,500
Oct 04, 2017117.87118.22117.52117.63117.632,799,900
Oct 03, 2017118.00118.00117.28117.71117.712,211,100
Oct 02, 2017116.14117.65115.94117.58117.582,330,800
Sep 29, 2017115.32116.13114.49116.08116.083,270,400
Sep 28, 2017116.99117.04115.38115.84115.846,029,200
Sep 27, 2017114.86117.46114.84117.18117.185,575,500
Sep 26, 2017114.58115.01114.23114.72114.724,020,200
Sep 25, 2017114.92115.00113.71114.29114.293,700,100
Sep 22, 2017114.42115.12114.13115.01115.012,833,400
Sep 21, 2017114.18114.83113.57114.50114.502,565,200
Sep 20, 2017113.23114.23113.22114.10114.103,435,300
Sep 19, 2017113.00113.65112.76113.65113.653,328,400
Sep 18, 2017113.40113.64112.65112.77112.774,039,600
Sep 15, 2017113.73113.92112.73113.08113.086,529,600
Sep 14, 2017110.27113.28110.10113.14113.147,032,800
Sep 13, 2017110.15110.47109.81110.28110.283,820,900
Sep 12, 2017110.07110.31109.70109.86109.863,966,400
Sep 11, 2017110.01110.73109.28109.64109.645,623,200
Sep 08, 2017110.11110.34109.35109.55109.554,404,100
Sep 07, 2017109.61110.07109.10109.98109.985,153,100
Sep 06, 2017111.00111.09109.10109.61109.619,189,100
Sep 05, 2017115.59115.90111.13111.21111.2114,218,200
Sep 01, 2017119.74120.16117.82117.92117.922,644,700
Aug 31, 2017119.63120.19118.81119.72119.723,979,000
Aug 30, 2017118.95119.86118.31119.60119.605,214,300
Aug 29, 2017115.06118.74114.44118.70118.705,572,900
Aug 28, 2017115.29115.78115.19115.33115.333,479,900
Aug 25, 2017115.78116.09115.02115.07115.072,246,100
Aug 24, 2017117.21117.21114.95115.30115.304,331,000
Aug 23, 2017115.41118.87114.93117.03117.036,203,500
Aug 22, 2017115.58115.83115.03115.69115.692,406,500
Aug 21, 2017115.62115.70114.68115.28115.281,913,200
Aug 18, 2017116.04116.27115.35115.48115.482,760,400
Aug 17, 2017117.78117.78116.08116.10116.102,721,900
Aug 16, 2017115.92118.10115.82118.00118.003,452,400
Aug 16, 20170.7 Dividend
Aug 15, 2017117.12117.12115.71115.96115.262,285,100
Aug 14, 2017117.30117.55116.94117.15116.441,839,700
Aug 11, 2017117.00117.76116.35116.89116.182,090,900
Aug 10, 2017116.89117.29116.09116.76116.063,158,400
Aug 09, 2017118.57118.76117.03117.20116.493,183,400
Aug 08, 2017118.45118.99118.01118.19117.482,766,900
Aug 07, 2017119.31119.75117.86118.52117.804,975,700
Aug 04, 2017121.22121.66120.65121.49120.761,803,600
Aug 03, 2017120.38121.11119.86121.10120.372,031,200
Aug 02, 2017118.80120.39118.66120.35119.622,339,400
Aug 01, 2017119.00119.25118.36118.88118.161,553,300
Jul 31, 2017119.16119.34118.44118.57117.852,172,300
Jul 28, 2017118.79119.45118.29118.87118.152,150,800
Jul 27, 2017119.37119.42117.85118.69117.974,257,300
Jul 26, 2017120.42120.57119.29119.54118.822,993,900
Jul 25, 2017121.90122.00119.99120.42119.694,801,400
Jul 24, 2017123.49123.75122.84123.13122.393,679,800
Jul 21, 2017122.29123.50121.86123.49122.742,472,500
Jul 20, 2017122.86123.29122.31122.45121.711,831,400
Jul 19, 2017123.05123.23122.55123.08122.341,711,000
Jul 18, 2017122.82122.95121.93122.63121.891,881,700
Jul 17, 2017123.73123.73122.99123.11122.371,842,400
Jul 14, 2017123.44123.64122.79123.41122.671,779,500
Jul 13, 2017123.67123.73122.84123.07122.332,687,900
Jul 12, 2017124.02124.79123.66123.71122.962,376,900
Jul 11, 2017123.16123.68122.36123.54122.791,953,500
Jul 10, 2017122.73123.74122.35123.06122.322,053,100
Jul 07, 2017122.28122.90122.04122.61121.871,762,900
Jul 06, 2017122.56123.00121.88121.89121.153,058,200
Jul 05, 2017122.37123.01122.17122.79122.051,738,000
Jul 03, 2017122.61123.15122.06122.08121.341,156,200
Jun 30, 2017122.01122.64121.62122.11121.372,410,200
Jun 29, 2017122.42122.46120.62121.65120.922,358,600
Jun 28, 2017122.07122.60121.69122.50121.761,801,200
Jun 27, 2017121.92122.14121.51121.59120.861,703,100
Jun 26, 2017122.41123.09121.81121.87121.131,644,500
Jun 23, 2017122.01122.44121.49122.22121.483,851,100
Jun 22, 2017121.83122.96121.82122.17121.433,016,600
Jun 21, 2017121.97122.20121.49121.75121.022,732,400
Jun 20, 2017121.56122.52121.47121.51120.782,683,400
Jun 19, 2017121.23122.26121.00121.85121.113,393,900
Jun 16, 2017121.11121.72120.26120.43119.704,540,900
Jun 15, 2017119.83120.92119.79120.75120.021,947,600
Jun 14, 2017120.06120.41119.60120.01119.291,769,100
Jun 13, 2017119.93120.16119.59120.06119.342,357,000
Jun 12, 2017120.25120.55119.35119.88119.163,064,200
Jun 09, 2017120.17120.82119.82120.64119.912,129,200
Jun 08, 2017119.78120.51119.08119.94119.223,536,600
Jun 07, 2017120.63120.68119.37119.78119.061,796,200
Jun 06, 2017120.37120.83119.66120.12119.392,987,400
Jun 05, 2017122.27122.35120.93120.98120.253,202,200
Jun 02, 2017122.07122.85121.71122.12121.382,398,100
Jun 01, 2017121.20122.15121.08121.79121.053,214,200
May 31, 2017121.56121.58121.00121.28120.554,118,100
May 30, 2017121.80121.93121.14121.27120.542,665,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...