UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2018127.21130.60126.65129.73129.734,598,100
Nov 15, 20180.735 Dividend
Nov 14, 2018130.05130.69128.59128.89128.155,749,800
Nov 13, 2018128.84130.72128.23129.12128.383,432,800
Nov 12, 2018130.94131.03128.09128.30127.574,197,400
Nov 09, 2018131.39131.42129.69130.71129.965,007,100
Nov 08, 2018130.90131.96130.37131.34130.594,747,500
Nov 07, 2018128.99130.91128.04130.55129.815,399,200
Nov 06, 2018127.30128.13126.66127.94127.213,254,300
Nov 05, 2018127.48127.87126.45127.25126.525,477,000
Nov 02, 2018128.85129.63126.22127.43126.706,192,100
Nov 01, 2018125.70127.94125.07127.58126.855,591,300
Oct 31, 2018124.08125.44123.43124.21123.506,150,500
Oct 30, 2018121.07122.80120.40122.62121.924,861,800
Oct 29, 2018124.85125.46119.19121.09120.404,944,200
Oct 26, 2018122.98125.05121.58123.23122.534,692,600
Oct 25, 2018123.40125.48122.45124.40123.694,720,800
Oct 24, 2018130.23131.29121.75122.07121.378,459,700
Oct 23, 2018125.75131.04124.91130.02129.287,030,600
Oct 22, 2018128.68128.99125.70126.40125.685,482,200
Oct 19, 2018128.49129.85127.59128.68127.954,574,700
Oct 18, 2018129.60130.77128.09128.94128.203,411,000
Oct 17, 2018132.15132.63129.54130.07129.333,728,500
Oct 16, 2018130.88132.60129.62132.51131.753,509,700
Oct 15, 2018129.84131.52129.17130.33129.593,258,100
Oct 12, 2018131.19132.10127.62129.63128.895,133,100
Oct 11, 2018130.87132.54128.51129.37128.638,131,100
Oct 10, 2018135.22135.34131.04131.12130.375,734,800
Oct 09, 2018139.27139.95135.69135.88135.114,768,200
Oct 08, 2018139.03139.64137.43139.59138.793,173,500
Oct 05, 2018140.39140.85138.61139.06138.272,881,200
Oct 04, 2018141.10141.95139.31140.39139.593,404,200
Oct 03, 2018141.97142.09140.80141.02140.223,437,200
Oct 02, 2018140.95142.39140.59141.45140.643,699,100
Oct 01, 2018141.15141.51140.26140.92140.123,315,900
Sep 28, 2018139.65140.03139.13139.81139.012,476,600
Sep 27, 2018140.01140.67138.69139.68138.881,836,300
Sep 26, 2018139.61140.63138.87139.56138.762,368,400
Sep 25, 2018140.19140.74139.40139.71138.913,270,400
Sep 24, 2018141.81143.00139.85140.34139.542,532,300
Sep 21, 2018143.68144.15141.79142.08141.277,330,700
Sep 20, 2018141.51142.61140.90141.85141.043,875,800
Sep 19, 2018139.16140.87139.15140.50139.703,992,700
Sep 18, 2018137.98140.33137.46139.58138.784,314,100
Sep 17, 2018137.82138.80137.44137.76136.974,762,200
Sep 14, 2018135.69137.97135.69137.80137.015,488,000
Sep 13, 2018134.28135.55133.98135.52134.752,801,000
Sep 12, 2018133.36134.50133.18133.89133.133,492,600
Sep 11, 2018133.64134.00132.16133.61132.852,050,000
Sep 10, 2018132.87134.25132.87133.65132.894,197,800
Sep 07, 2018133.13133.27130.95132.01131.263,182,400
Sep 06, 2018133.26134.59132.76133.52132.763,605,000
Sep 05, 2018131.50132.93131.08132.78132.022,633,800
Sep 04, 2018131.95131.95130.53131.90131.152,928,500
Aug 31, 2018132.12132.56130.99131.70130.952,757,500
Aug 30, 2018133.31133.50132.21132.59131.832,901,700
Aug 29, 2018135.12135.12133.49133.62132.863,797,800
Aug 28, 2018136.00136.34134.31134.50133.732,247,900
Aug 27, 2018134.26135.70134.13135.36134.593,033,100
Aug 24, 2018132.61133.46132.61133.36132.602,879,600
Aug 23, 2018133.51133.51132.20132.62131.863,526,200
Aug 22, 2018135.06135.09133.22133.24132.483,754,100
Aug 21, 2018135.40136.47135.40135.98135.202,235,200
Aug 20, 2018134.96135.43134.47135.14134.375,342,400
Aug 17, 2018133.72134.80133.29134.44133.674,262,600
Aug 16, 2018132.39133.59132.39133.31132.554,261,400
Aug 16, 20180.7 Dividend
Aug 15, 2018132.00132.04129.61131.75130.304,564,900
Aug 14, 2018132.69133.00131.98132.42130.973,192,800
Aug 13, 2018133.04133.52131.60132.18130.732,527,200
Aug 10, 2018133.54133.75132.29133.10131.642,407,600
Aug 09, 2018135.33136.58134.05134.24132.773,274,800
Aug 08, 2018134.51134.93134.10134.71133.231,825,500
Aug 07, 2018134.10134.87133.69134.49133.012,197,400
Aug 06, 2018133.68134.12132.86133.94132.471,945,800
Aug 03, 2018134.72134.72133.21133.89132.421,946,600
Aug 02, 2018133.98134.68133.37134.12132.652,232,800
Aug 01, 2018134.44136.34134.44134.90133.423,765,100
Jul 31, 2018134.07135.94134.00135.74134.255,105,400
Jul 30, 2018134.84135.04133.00133.10131.643,695,400
Jul 27, 2018136.50136.50134.34134.53133.053,796,000
Jul 26, 2018134.92136.66134.14135.84134.356,136,500
Jul 25, 2018133.56134.98132.50134.75133.275,547,500
Jul 24, 2018129.15134.33128.30134.24132.778,117,000
Jul 23, 2018129.89130.13128.87129.37127.953,859,600
Jul 20, 2018129.97130.98129.88130.26128.833,215,800
Jul 19, 2018131.34131.55130.27130.36128.932,574,100
Jul 18, 2018131.01132.64130.92131.69130.243,756,600
Jul 17, 2018129.18131.00129.18130.71129.274,709,700
Jul 16, 2018129.54130.30128.78128.98127.564,061,900
Jul 13, 2018127.55129.84127.30129.51128.094,643,200
Jul 12, 2018125.96127.49125.02127.35125.954,612,800
Jul 11, 2018125.82125.82124.22124.88123.513,653,900
Jul 10, 2018126.84128.17126.56127.06125.663,198,900
Jul 09, 2018126.01126.99125.81126.68125.293,398,700
Jul 06, 2018124.85125.85124.11125.40124.022,306,700
Jul 05, 2018125.92125.92123.64124.95123.583,434,200
Jul 03, 2018125.87126.97124.76124.92123.552,466,000
Jul 02, 2018123.87125.04123.10125.03123.664,220,700
Jun 29, 2018124.86126.44124.82125.03123.663,810,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...