Historical Stock Prices

UTX 
$93.24
*  
0.03
0.03%
Get UTX Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 92.85 93.55 92.67 93.24 5,230,788
08/27/2015 92.52 93.48 91.55 93.27 7,465,040
08/26/2015 90.69 91.69 88.81 91.56 7,379,509
08/25/2015 93.36 93.75 88.69 88.8 8,275,745
08/24/2015 88.67 93.1899 87.17 90.87 10,754,790
08/21/2015 94.96 95.22 92.92 93.01 7,623,670
08/20/2015 97.5 98.15 95.82 95.82 6,080,210
08/19/2015 98.7 99.37 97.87 98.21 3,618,777
08/18/2015 98.96 100.0167 98.96 99.41 4,730,399
08/17/2015 98.13 99.425 97.61 99.36 4,228,042
08/14/2015 98.11 98.88 97.99 98.7 4,413,258
08/13/2015 98.54 99 98.06 98.38 4,689,944
08/12/2015 97.25 98.84 96.65 98.69 4,641,927
08/11/2015 98.68 98.89 98.003 98.61 7,671,375
08/10/2015 98.85 99.79 98.85 99.55 6,068,121
08/07/2015 98.72 98.99 98 98.29 2,897,961
08/06/2015 98.99 99.21 98.36 98.98 4,176,065
08/05/2015 99.97 100.13 98.73 98.87 3,895,578
08/04/2015 100.03 100.12 98.905 99.03 5,543,020
08/03/2015 100.31 100.31 98.18 99.42 7,123,439
07/31/2015 100.92 101.4899 100.25 100.31 7,217,191
07/30/2015 99.38 101.29 99 100.73 6,739,131
07/29/2015 99.09 99.58 97.59 99.36 11,935,710
07/28/2015 99.03 99.28 98.02 98.97 5,582,541
07/27/2015 98.78 99.54 98.38 98.87 7,560,265
07/24/2015 101 101.191 99.26 99.31 6,584,404
07/23/2015 102.18 102.19 100.74 101.14 5,925,687
07/22/2015 102.26 102.5 100.89 101.55 9,430,762
07/21/2015 104.35 104.95 101.78 102.71 19,523,610
07/20/2015 110.97 111.01 109.51 110.48 7,485,222
07/17/2015 111.26 111.47 110.6 110.74 3,462,789
07/16/2015 112.32 112.36 111.04 111.26 3,063,780
07/15/2015 111.5 111.83 110.81 111.25 2,844,499
07/14/2015 111.5 111.64 111.02 111.51 2,987,466
07/13/2015 111.19 111.98 110.75 111.58 3,892,878
07/10/2015 110.38 111.28 109.51 110.18 4,310,580
07/09/2015 110 110.44 108.92 108.92 2,554,982
07/08/2015 108.76 109.72 108.26 108.67 3,800,960
07/07/2015 109.54 110.22 108.05 110.09 4,682,109
07/06/2015 108.36 109.81 107.95 109.36 4,195,070
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
*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?