UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019139.89142.36138.88140.02140.025,681,600
Apr 22, 2019136.35137.47135.69136.91136.912,954,200
Apr 18, 2019136.01137.75136.01137.00137.002,498,500
Apr 17, 2019135.59136.30134.73135.79135.792,785,000
Apr 16, 2019134.86135.36134.41135.34135.341,999,000
Apr 15, 2019135.00135.26134.07134.55134.551,874,900
Apr 12, 2019133.82135.32133.65135.30135.302,865,500
Apr 11, 2019131.77133.00131.48132.82132.821,741,900
Apr 10, 2019132.29132.33130.26131.66131.662,721,600
Apr 09, 2019132.65132.91131.20132.25132.252,089,800
Apr 08, 2019132.33133.63131.19133.56133.562,717,700
Apr 05, 2019133.16133.80132.56133.72133.722,500,800
Apr 04, 2019131.50133.27130.85132.70132.702,231,700
Apr 03, 2019132.61132.72130.61131.31131.312,840,000
Apr 02, 2019133.07133.37131.55131.90131.902,905,500
Apr 01, 2019129.99133.43129.99133.19133.195,300,800
Mar 29, 2019128.26129.09127.48128.89128.893,045,700
Mar 28, 2019126.71127.40126.19127.27127.271,872,100
Mar 27, 2019126.12127.14125.64126.30126.302,728,800
Mar 26, 2019126.18126.95125.06126.14126.143,204,200
Mar 25, 2019124.96125.83124.59125.40125.402,270,900
Mar 22, 2019126.00126.33123.45125.15125.153,872,200
Mar 21, 2019124.55127.18124.33126.88126.882,597,800
Mar 20, 2019126.44126.50124.53125.31125.312,945,800
Mar 19, 2019127.62128.17125.91126.51126.512,960,400
Mar 18, 2019126.11127.00125.53126.90126.903,889,900
Mar 15, 2019127.17127.43125.90125.92125.929,689,700
Mar 14, 2019126.64126.94125.71126.89126.893,925,100
Mar 13, 2019124.97127.28124.97126.64126.644,854,500
Mar 12, 2019125.71126.91124.52124.67124.673,844,200
Mar 11, 2019121.58126.19121.48126.01126.014,655,800
Mar 08, 2019123.85124.14122.29124.02124.023,091,500
Mar 07, 2019125.01125.09122.92124.46124.464,163,900
Mar 06, 2019126.18126.86125.37125.39125.393,519,500
Mar 05, 2019125.64126.84125.64125.94125.943,235,900
Mar 04, 2019126.29127.40125.10125.74125.743,477,700
Mar 01, 2019126.98127.35125.24125.77125.773,822,000
Feb 28, 2019126.69127.33125.57125.67125.674,416,200
Feb 27, 2019127.08127.35126.10126.90126.902,498,000
Feb 26, 2019127.78128.45126.77127.19127.193,397,000
Feb 25, 2019128.70129.12128.16128.27128.272,672,100
Feb 22, 2019128.05128.35126.80127.77127.773,158,100
Feb 21, 2019128.15128.59125.83126.32126.323,259,800
Feb 20, 2019128.70129.64127.83128.43128.436,301,200
Feb 19, 2019127.38129.14126.86128.64128.646,092,500
Feb 15, 2019125.60127.91125.03127.76127.766,828,400
Feb 14, 2019123.15124.39122.71124.13124.133,749,300
Feb 14, 20190.735 Dividend
Feb 13, 2019124.35124.89124.22124.42123.682,463,600
Feb 12, 2019123.36124.35122.71123.98123.253,539,500
Feb 11, 2019122.90123.11121.51122.72122.003,915,900
Feb 08, 2019120.29122.52120.22122.49121.773,941,900
Feb 07, 2019120.36120.99118.99120.72120.014,647,400
Feb 06, 2019120.86121.73120.34121.36120.643,502,500
Feb 05, 2019119.82120.79119.08120.77120.064,526,200
Feb 04, 2019118.99119.25117.88119.14118.444,944,700
Feb 01, 2019119.59120.03118.11118.98118.284,136,300
Jan 31, 2019119.57119.57117.63118.07117.376,081,400
Jan 30, 2019118.60120.25117.25119.12118.427,317,800
Jan 29, 2019115.57118.22115.50117.84117.1410,829,800
Jan 28, 2019115.20115.26113.77115.08114.408,911,900
Jan 25, 2019116.34116.90115.08115.81115.134,641,400
Jan 24, 2019117.75119.35114.54115.56114.889,035,200
Jan 23, 2019117.30119.34114.35117.04116.3512,561,900
Jan 22, 2019113.01113.16110.65111.06110.405,689,100
Jan 18, 2019114.29114.70112.90113.90113.234,636,100
Jan 17, 2019110.37113.50110.30112.77112.103,196,500
Jan 16, 2019111.09111.59110.45110.87110.223,887,500
Jan 15, 2019110.75111.22109.54111.06110.402,797,200
Jan 14, 2019109.20111.48108.80110.85110.203,177,800
Jan 11, 2019109.56109.98108.62109.95109.303,624,800
Jan 10, 2019108.76110.54108.73110.41109.763,378,300
Jan 09, 2019109.56109.64108.54109.32108.674,233,400
Jan 08, 2019108.84109.45107.35108.90108.263,745,300
Jan 07, 2019107.06107.41105.54106.97106.345,232,600
Jan 04, 2019104.12107.20103.51107.02106.396,345,700
Jan 03, 2019107.55108.00103.23103.48102.875,566,500
Jan 02, 2019105.16108.35104.24108.30107.665,891,600
Dec 31, 2018105.60106.48105.24106.48105.854,436,300
Dec 28, 2018106.30107.18104.93105.34104.725,617,000
Dec 27, 2018102.60105.76101.66105.76105.146,552,600
Dec 26, 2018102.94106.42100.48106.01105.387,112,400
Dec 24, 2018105.37105.74101.95102.06101.464,275,400
Dec 21, 2018109.67111.20106.06106.18105.5512,466,000
Dec 20, 2018113.70113.82108.89109.62108.9714,285,500
Dec 19, 2018115.57117.38113.07113.80113.1310,447,500
Dec 18, 2018116.10117.44115.19115.78115.103,778,200
Dec 17, 2018118.74118.88114.74115.31114.635,074,500
Dec 14, 2018117.96119.45117.17118.80118.104,011,600
Dec 13, 2018120.17120.39118.87119.25118.555,715,000
Dec 12, 2018119.97121.43119.56119.66118.953,087,300
Dec 11, 2018122.10122.13118.64118.93118.234,331,800
Dec 10, 2018119.02120.64116.90119.41118.705,317,000
Dec 07, 2018121.17122.19119.13119.45118.747,503,600
Dec 06, 2018119.51121.53118.45121.45120.739,333,700
Dec 04, 2018123.22123.43119.30120.87120.167,686,500
Dec 03, 2018123.79125.99123.27123.60122.876,875,600
Nov 30, 2018120.76122.32120.04121.84121.129,636,700
Nov 29, 2018122.79122.94120.08121.20120.486,155,700
Nov 28, 2018123.25123.49120.07122.73122.008,533,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...