Historical Stock Prices

UTX 
$109.56
*  
1.26
1.14%
Get UTX Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-2015

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.
07/02/2015 111.33 111.59 109.22 109.56 5,159,223
07/01/2015 112.03 112.17 110.14 110.82 4,126,130
06/30/2015 112.24 112.48 110.6198 110.93 5,910,598
06/29/2015 112.74 113.03 111.45 111.53 4,156,994
06/26/2015 113.47 113.988 113.0486 113.52 3,658,029
06/25/2015 114.24 114.65 113.3 113.3 3,784,120
06/24/2015 114.7 114.83 113.82 113.97 4,266,698
06/23/2015 115.17 115.516 114.92 115.23 3,632,782
06/22/2015 115.4 115.7791 114.96 115.28 2,970,621
06/19/2015 115.6 116.15 114.89 114.89 4,149,882
06/18/2015 114.29 116.56 114.29 115.9 3,750,524
06/17/2015 115.28 115.48 113.98 115.07 3,799,425
06/16/2015 114.51 115.38 114.32 114.94 4,936,189
06/15/2015 115.21 115.53 114.4 114.61 5,971,736
06/12/2015 117.46 118.03 117.02 117.6 2,345,293
06/11/2015 117.99 118.3999 117.43 118.32 2,705,010
06/10/2015 117.5 118 116.91 117.5 3,145,676
06/09/2015 116.51 117.25 116.02 116.3 2,498,067
06/08/2015 116.54 117.36 116.11 116.18 3,237,071
06/05/2015 116.59 117.38 116.18 117 2,667,353
06/04/2015 117.83 118.42 116.79 117.14 3,581,637
06/03/2015 118.03 119.12 117.4 118.51 3,129,869
06/02/2015 116.73 118.05 116.24 117.34 3,503,334
06/01/2015 117.23 117.63 116.46 117 2,341,643
05/29/2015 117.51 117.61 116.43 117.17 5,061,310
05/28/2015 117.27 118 117.27 117.69 2,904,413
05/27/2015 117.4 117.88 116.68 117.64 3,365,037
05/26/2015 118.55 118.62 116.41 116.87 3,432,065
05/22/2015 119 119.66 118.55 118.62 2,389,585
05/21/2015 118.81 119.66 118.7001 119.12 2,121,214
05/20/2015 119.66 119.66 118.6 118.87 2,432,393
05/19/2015 118.6 119.45 118.51 119.07 2,805,147
05/18/2015 118.53 119.12 118.4 118.51 2,433,946
05/15/2015 119.08 119.39 117.92 118.49 2,956,918
05/14/2015 117.82 119.37 117.82 119.14 2,728,683
05/13/2015 116.97 118 116.86 117.37 3,039,359
05/12/2015 117.05 117.83 116.02 117.36 2,804,104
05/11/2015 117.44 118.49 117.44 117.7 3,021,142
05/08/2015 117.71 118.845 117.31 118.43 3,707,837
05/07/2015 115.13 116.56 114.59 116.04 3,155,721
05/06/2015 116.56 116.56 114.27 115.08 3,690,015
05/05/2015 116.01 116.88 114.71 115.07 3,028,194
05/04/2015 115.78 117.14 115.7 116.45 3,903,106
05/01/2015 114.59 115.72 114.51 115.44 2,780,784
04/30/2015 114.93 115.63 113.29 113.75 3,896,431
04/29/2015 115.58 116.23 115.17 115.38 2,893,819
04/28/2015 115.2 116.24 114.95 116.08 2,746,660
04/27/2015 116.66 116.87 115.7 115.74 3,910,546
04/24/2015 117.44 117.7 116.06 116.16 3,523,148
04/23/2015 116.42 117.91 116.03 117.26 2,629,202
04/22/2015 116.99 117.43 115.73 116.96 2,791,102
04/21/2015 118.73 119 116.11 116.95 4,584,964
04/20/2015 116.02 117.17 115.89 116.51 4,003,810
04/17/2015 116.31 116.52 114.86 115.11 4,279,514
04/16/2015 117.35 118.31 116.92 117.48 2,905,076
04/15/2015 118.08 118.7779 117.52 117.87 2,774,671
04/14/2015 117.05 118.11 116.58 117.69 2,606,397
04/13/2015 117.97 118.62 117.24 117.41 3,030,384
04/10/2015 118.14 118.94 117.43 118.46 2,254,656
04/09/2015 117.7 118.74 117.18 117.88 2,088,237
04/08/2015 117.71 118.65 117.06 117.84 2,484,096
04/07/2015 117.76 118.55 117.45 117.49 2,260,000
04/06/2015 115.93 118.71 115.93 117.86 2,845,708
04/02/2015 116.59 117.68 115.99 117.13 4,227,259
*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?