UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2018126.97127.37125.50126.91126.917,269,900
Jun 14, 2018127.34127.74126.29126.94126.943,940,100
Jun 13, 2018127.94128.16126.84126.94126.942,806,100
Jun 12, 2018128.62128.76127.35127.85127.852,510,800
Jun 11, 2018127.55128.61127.54128.17128.173,874,100
Jun 08, 2018126.93127.69126.76127.61127.612,761,800
Jun 07, 2018126.83127.67126.82127.58127.582,513,500
Jun 06, 2018126.57126.82125.85126.82126.822,941,600
Jun 05, 2018126.03126.83125.14125.95125.952,171,300
Jun 04, 2018126.40127.23126.01126.29126.293,198,500
Jun 01, 2018125.94126.55125.28125.81125.812,670,900
May 31, 2018125.78125.92124.23124.82124.823,417,400
May 30, 2018125.42126.65125.26126.20126.202,782,600
May 29, 2018126.17126.58124.59125.11125.112,750,100
May 25, 2018127.45127.68126.53127.03127.031,730,100
May 24, 2018127.30127.85126.60127.40127.401,798,000
May 23, 2018126.84127.73126.09127.58127.584,002,600
May 22, 2018128.26129.03127.64127.87127.873,962,700
May 21, 2018125.97128.33125.97128.05128.054,701,100
May 18, 2018124.59125.41124.17125.19125.192,310,100
May 17, 2018124.49125.02123.80124.61124.613,329,700
May 17, 20180.7 Dividend
May 16, 2018125.03125.08124.11124.78124.083,689,000
May 15, 2018124.31124.75123.46124.55123.853,384,500
May 14, 2018124.39125.64124.29124.98124.284,420,400
May 11, 2018123.93124.91123.53124.48123.782,717,500
May 10, 2018123.46124.29123.00124.10123.402,338,400
May 09, 2018122.47123.21121.81123.11122.423,551,800
May 08, 2018121.00121.83120.68121.79121.113,063,500
May 07, 2018119.77121.47119.67120.89120.212,892,700
May 04, 2018117.43120.15116.66119.51118.846,544,600
May 03, 2018117.52118.54115.40117.70117.045,074,100
May 02, 2018118.96119.80118.18118.50117.843,058,100
May 01, 2018120.00120.26117.04118.96118.294,146,300
Apr 30, 2018122.53122.79120.15120.15119.484,442,100
Apr 27, 2018122.29122.75121.01122.46121.772,901,100
Apr 26, 2018121.50124.24120.82122.82122.133,586,000
Apr 25, 2018122.25123.00119.37121.45120.774,720,900
Apr 24, 2018126.50127.31120.80122.10121.428,151,500
Apr 23, 2018123.12123.51122.50123.46122.773,280,600
Apr 20, 2018124.87124.87122.50123.08122.395,376,900
Apr 19, 2018124.71125.57123.15123.85123.164,824,100
Apr 18, 2018125.42125.44124.17124.80124.104,129,200
Apr 17, 2018124.72125.95124.15124.53123.834,203,400
Apr 16, 2018123.90124.03122.84123.81123.123,507,400
Apr 13, 2018123.79124.00121.85122.71122.023,469,000
Apr 12, 2018123.04123.86122.79123.25122.563,232,300
Apr 11, 2018122.27123.30121.89122.45121.762,620,900
Apr 10, 2018124.04124.32122.33122.96122.274,129,200
Apr 09, 2018123.85124.39122.10122.22121.533,555,400
Apr 06, 2018124.58125.74122.21122.76122.074,454,200
Apr 05, 2018126.45126.60124.96125.76125.054,078,900
Apr 04, 2018121.12125.89120.66125.77125.067,261,200
Apr 03, 2018123.59125.04122.67124.91124.213,804,500
Apr 02, 2018125.65126.01121.21123.48122.796,596,500
Mar 29, 2018124.90126.65124.39125.82125.112,837,900
Mar 28, 2018125.92126.03123.98124.45123.753,122,100
Mar 27, 2018126.86128.18124.36125.28124.589,011,400
Mar 26, 2018123.94126.87123.44126.64125.9311,529,900
Mar 23, 2018124.19125.13122.14122.31121.623,862,900
Mar 22, 2018126.06126.94123.92124.07123.374,981,900
Mar 21, 2018127.13128.50126.36127.00126.293,487,900
Mar 20, 2018127.25128.67126.82127.16126.452,814,800
Mar 19, 2018128.00128.94126.13127.20126.493,819,800
Mar 16, 2018129.22129.84127.78128.33127.617,241,800
Mar 15, 2018130.16130.57127.87129.25128.523,007,600
Mar 14, 2018130.50130.99128.15129.58128.853,243,600
Mar 13, 2018132.48132.51129.52130.15129.423,860,500
Mar 12, 2018134.70134.70131.10131.50130.763,636,700
Mar 09, 2018131.81134.19131.51134.07133.324,172,000
Mar 08, 2018131.75132.09129.63131.26130.523,951,600
Mar 07, 2018129.86131.27129.71130.93130.202,969,200
Mar 06, 2018132.20132.37130.32131.61130.873,040,200
Mar 05, 2018129.32132.40128.02131.71130.974,764,500
Mar 02, 2018129.22130.30128.29129.94129.215,831,100
Mar 01, 2018135.20135.70129.78130.30129.576,331,800
Feb 28, 2018134.12138.50134.00134.74133.989,229,700
Feb 27, 2018135.64136.24133.88133.91133.164,309,900
Feb 26, 2018133.82135.64133.76135.47134.714,750,400
Feb 23, 2018134.58134.92131.38133.15132.404,604,600
Feb 22, 2018130.80134.59130.80133.58132.838,072,800
Feb 21, 2018126.73131.21126.48129.26128.537,766,100
Feb 20, 2018128.75129.27125.88126.46125.754,634,900
Feb 16, 2018129.94131.01128.92129.26128.534,784,700
Feb 15, 2018127.99130.04127.79130.00129.274,556,700
Feb 15, 20180.7 Dividend
Feb 14, 2018124.98126.80123.95126.70125.296,949,700
Feb 13, 2018126.36126.96124.97125.77124.375,067,500
Feb 12, 2018123.07128.52123.00127.38125.979,548,300
Feb 09, 2018129.15130.04122.21125.03123.6412,116,600
Feb 08, 2018131.85132.36127.37127.48126.067,357,500
Feb 07, 2018129.39133.34129.06131.97130.507,906,400
Feb 06, 2018124.16129.81123.25129.81128.378,672,800
Feb 05, 2018133.48134.14125.90127.24125.836,913,000
Feb 02, 2018137.44137.94134.40134.61133.124,684,700
Feb 01, 2018136.99139.00136.52138.32136.784,200,300
Jan 31, 2018137.12138.32136.55138.01136.485,909,200
Jan 30, 2018136.00137.04135.31136.50134.983,571,800
Jan 29, 2018138.05139.24136.51136.67135.153,480,400
Jan 26, 2018138.17138.50136.68137.98136.453,203,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...