Historical Stock Prices

UTX 
$104.37
*  
0.14
0.13%
Get UTX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UTX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 105.15 105.59 103.69 104.23 4,669,570
04/27/2016 106.32 107.07 104.88 105.89 6,338,290
04/26/2016 105.45 105.765 103.62 104.8 5,514,951
04/25/2016 105.19 105.2 104.2775 105.2 2,768,030
04/22/2016 105.73 106.31 104.93 105.7 3,061,821
04/21/2016 105.56 105.96 105.25 105.43 2,628,426
04/20/2016 105.42 106.11 105.2 105.53 3,823,175
04/19/2016 105.6 106.285 104.51 105 3,850,497
04/18/2016 104.63 105.3425 104.03 105.13 2,809,194
04/15/2016 104.47 105.16 104.21 104.57 3,764,691
04/14/2016 105 105.43 101.25 104.68 5,217,566
04/13/2016 103.63 104.75 103.61 104.61 3,664,535
04/12/2016 102.29 103.48 102.29 103.08 3,188,444
04/11/2016 101.58 102.93 101.11 102.14 4,583,468
04/08/2016 101.44 102.3485 100.96 101.32 2,755,510
04/07/2016 99.9 101.41 99.67 100.89 3,844,696
04/06/2016 99.59 100.54 98.42 100.37 5,070,353
04/05/2016 99.75 100.35 99.34 99.86 3,120,370
04/04/2016 100.3 101.18 99.8 100.27 3,707,366
04/01/2016 99.39 100.46 98.82 99.97 4,038,090
03/31/2016 100.08 100.42 98.99 100.1 3,831,929
03/30/2016 100.82 101 99.9 100.25 3,010,404
03/29/2016 98.41 100.32 98.08 100.12 3,766,598
03/28/2016 98.96 99.29 98.65 98.91 2,279,663
03/24/2016 98.15 99.08 98 99.06 2,847,303
03/23/2016 98.77 99.465 98.28 99.11 3,235,291
03/22/2016 98.68 99.27 98.31 98.66 3,510,099
03/21/2016 99.08 99.6 98.79 99.17 3,996,675
03/18/2016 99.21 100.29 98.82 99.05 9,512,746
03/17/2016 97.82 99.27 97.3901 98.84 4,159,642
03/16/2016 96.2 98 96 97.49 4,598,208
03/15/2016 96.06 96.7 95.88 96.29 2,750,288
03/14/2016 96.3 97.37 96.29 96.83 3,974,535
03/11/2016 97.18 97.65 96.473 96.75 4,031,019
03/10/2016 96.6 97.12 95.05 96.18 4,807,461
03/09/2016 97.32 97.48 96.4 96.6 4,158,952
03/08/2016 96.14 97.49 96.125 96.9 5,353,871
03/07/2016 96.55 97.46 96.05 96.92 6,307,585
03/04/2016 96.17 97.295 95.78 97 4,674,083
03/03/2016 95.2 96.15 95.07 96.11 4,597,920
03/02/2016 94.76 96 94.4 95.53 5,446,992
03/01/2016 92.22 95.05 92.07 95.05 12,348,350
02/29/2016 97.43 98.87 96.51 96.62 8,849,970
02/26/2016 100.21 100.55 96.5 97.69 14,653,580
02/25/2016 93.91 98.73 93.68 98.07 16,860,030
02/24/2016 91.11 94.15 91.11 93.61 16,989,290
02/23/2016 92.23 92.43 90.485 91.6 11,566,680
02/22/2016 89.19 94.91 88.87 92.37 21,822,960
02/19/2016 88.35 88.99 87.42 88.23 11,817,550
02/18/2016 88.55 89.04 88.16 88.36 4,996,775
02/17/2016 86.71 88.49 86.64 88.12 5,139,734
02/16/2016 87.34 87.5 85.56 86.48 6,959,881
02/12/2016 84.99 86.13 84.9 85.95 5,886,288
02/11/2016 85.39 86.55 83.845 84.66 7,711,795
02/10/2016 87.36 88.45 86.74 86.96 3,618,823
02/09/2016 86.26 87.77 85.93 87.24 7,360,209
02/08/2016 87.34 87.4 85.82 86.78 6,858,385
02/05/2016 88.04 88.51 87.44 87.84 5,216,662
02/04/2016 86.09 88.71 86.03 88.12 5,921,526
02/03/2016 85.99 86.37 84.29 85.96 8,305,203
02/02/2016 86.17 86.7292 85.08 85.42 7,396,825
02/01/2016 87.06 87.84 86.45 87.56 5,036,751
01/29/2016 86.87 87.69 86.7601 87.69 7,886,519
01/28/2016 86.3 87.2 85.92 86.45 5,757,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?