UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020154.31155.53153.68154.40154.404,635,300
Jan 16, 2020152.61154.02152.61153.55153.553,569,100
Jan 15, 2020151.64153.07151.15151.96151.963,107,000
Jan 14, 2020151.37152.41151.12151.54151.543,138,900
Jan 13, 2020152.02152.50151.43152.05152.053,090,000
Jan 10, 2020154.01154.01151.43151.86151.862,898,200
Jan 09, 2020153.80154.19153.12153.65153.652,940,500
Jan 08, 2020153.12154.55152.73153.42153.422,374,100
Jan 07, 2020151.90153.63151.90153.19153.192,736,800
Jan 06, 2020153.45153.84152.50153.68153.682,605,100
Jan 03, 2020150.93154.65150.51153.35153.353,127,600
Jan 02, 2020149.74153.22149.74153.14153.142,801,500
Dec 31, 2019149.79150.21149.10149.76149.762,030,900
Dec 30, 2019150.44150.80149.58149.88149.881,683,200
Dec 27, 2019151.00151.07150.05150.28150.281,842,700
Dec 26, 2019149.95150.76149.75150.71150.711,404,200
Dec 24, 2019150.07150.32149.44149.57149.571,004,900
Dec 23, 2019149.96150.55149.56149.82149.822,744,700
Dec 20, 2019150.90150.90149.20149.49149.494,564,300
Dec 19, 2019148.31149.16147.20148.71148.712,992,600
Dec 18, 2019148.10148.61147.19147.71147.713,799,200
Dec 17, 2019149.20149.38147.95148.62148.623,624,400
Dec 16, 2019149.73150.67149.11149.46149.463,248,900
Dec 13, 2019148.27150.15148.27149.07149.072,368,100
Dec 12, 2019147.90149.64147.18149.41149.412,723,400
Dec 11, 2019146.58147.37145.99147.27147.272,267,900
Dec 10, 2019145.77146.00145.35145.37145.372,672,600
Dec 09, 2019146.90147.35146.15146.22146.221,512,300
Dec 06, 2019147.14147.39146.21146.99146.992,607,900
Dec 05, 2019145.49145.57144.41145.26145.262,341,500
Dec 04, 2019144.94145.87144.30144.52144.523,039,100
Dec 03, 2019143.93144.20142.78143.73143.733,737,400
Dec 02, 2019148.39148.61144.88144.99144.993,852,700
Nov 29, 2019148.53148.61147.50148.34148.34991,500
Nov 27, 2019148.38149.05147.69148.82148.821,511,300
Nov 26, 2019147.70148.62147.40148.12148.123,601,400
Nov 25, 2019148.56148.74147.20147.52147.522,403,000
Nov 22, 2019148.25148.53147.18147.70147.702,381,100
Nov 21, 2019146.64147.95146.30147.30147.302,348,100
Nov 20, 2019148.01148.58146.09146.65146.652,645,900
Nov 19, 2019149.62149.65148.35148.37148.372,829,300
Nov 18, 2019149.11149.28148.44149.11149.111,855,800
Nov 15, 2019148.28149.81148.25149.36149.361,989,200
Nov 14, 2019147.45148.44147.45148.11148.111,735,400
Nov 14, 20190.735 Dividend
Nov 13, 2019147.88148.51147.43148.31147.571,841,600
Nov 12, 2019148.40149.04148.00148.39147.651,612,600
Nov 11, 2019148.00148.62147.53148.22147.491,473,400
Nov 08, 2019147.47149.02147.33148.88148.141,700,200
Nov 07, 2019148.82149.35148.45148.73147.992,773,500
Nov 06, 2019147.82148.38147.13148.31147.573,156,500
Nov 05, 2019147.66148.57146.70147.85147.124,061,300
Nov 04, 2019147.49147.99146.40147.51146.784,294,000
Nov 01, 2019144.39146.79144.34146.68145.954,055,600
Oct 31, 2019143.44143.84142.67143.58142.873,053,900
Oct 30, 2019142.25144.27142.00143.84143.132,542,600
Oct 29, 2019142.45143.51141.73142.00141.303,554,000
Oct 28, 2019143.27144.63142.31143.04142.332,374,500
Oct 25, 2019143.35144.20142.81142.96142.253,193,300
Oct 24, 2019140.50143.84140.03143.44142.734,553,400
Oct 23, 2019140.83141.44139.21139.91139.223,350,700
Oct 22, 2019140.82142.24138.93141.41140.716,635,800
Oct 21, 2019138.17139.00137.74138.35137.663,745,600
Oct 18, 2019138.23138.44136.51136.80136.123,406,700
Oct 17, 2019137.30138.74137.17138.17137.492,582,600
Oct 16, 2019135.94137.22135.67136.71136.032,101,400
Oct 15, 2019136.27137.72136.14136.15135.482,494,700
Oct 14, 2019136.00136.45135.33135.92135.251,660,000
Oct 11, 2019135.07137.19135.00136.15135.483,051,900
Oct 10, 2019131.90134.06131.30133.92133.262,335,200
Oct 09, 2019131.70132.64131.12131.96131.312,432,000
Oct 08, 2019131.33132.39130.34130.79130.142,499,000
Oct 07, 2019132.79133.96132.13132.69132.031,675,300
Oct 04, 2019131.29133.31130.95133.21132.551,894,200
Oct 03, 2019130.76131.33128.63131.21130.562,900,600
Oct 02, 2019132.83133.00129.82130.47129.823,257,100
Oct 01, 2019136.94137.69133.21133.79133.133,485,900
Sep 30, 2019137.15137.19136.17136.52135.842,567,100
Sep 27, 2019138.03138.24136.19136.39135.712,136,800
Sep 26, 2019136.76138.29136.51137.53136.852,692,600
Sep 25, 2019135.94137.15135.14136.83136.152,113,200
Sep 24, 2019136.04136.20134.66135.48134.812,836,300
Sep 23, 2019134.41136.13134.10135.67135.002,603,900
Sep 20, 2019137.60138.46135.56135.57134.905,311,300
Sep 19, 2019137.94138.02136.81137.53136.852,189,700
Sep 18, 2019136.92137.79135.95137.66136.981,745,500
Sep 17, 2019137.39137.74136.63137.21136.532,120,400
Sep 16, 2019139.02139.02137.32138.08137.402,112,000
Sep 13, 2019138.00139.40137.46138.06137.383,025,500
Sep 12, 2019136.46137.99136.20137.46136.783,024,500
Sep 11, 2019133.50136.00133.08135.95135.282,867,900
Sep 10, 2019134.10134.72132.83133.91133.252,864,900
Sep 09, 2019134.65135.40133.85134.11133.452,313,300
Sep 06, 2019133.81134.25133.15133.69133.032,124,300
Sep 05, 2019133.08133.70132.50133.03132.372,662,900
Sep 04, 2019130.69131.73130.28131.05130.402,256,200
Sep 03, 2019128.67129.18127.64128.97128.332,535,200
Aug 30, 2019130.24131.20130.18130.24129.592,330,100
Aug 29, 2019128.01130.27128.01129.51128.874,575,900
Aug 28, 2019124.35126.96123.81126.87126.242,046,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...