United Technologies Corporation Historical Stock Prices

UTX 
$84.66
*  
2.30
2.64%
Get UTX Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading UTX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    UTX Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-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.
16:00  85.42  86.55  83.845  84.66 7,564,985
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
01/27/2016 85.7 87.57 84.75 85.81 8,083,699
01/26/2016 85.29 86.47 85.21 85.65 7,392,784
01/25/2016 85.98 86.15 84.69 84.9 10,436,590
01/22/2016 86.95 87.38 85.88 86.35 4,646,160
01/21/2016 84.83 86.79 84.54 85.57 5,741,604
01/20/2016 84.44 85.58 83.39 84.83 9,600,804
01/19/2016 86.35 86.35 84.47 85.24 7,393,593
01/15/2016 86.99 88.06 85.47 85.63 10,467,540
01/14/2016 89.08 89.58 87.86 89.01 7,395,903
01/13/2016 90.67 90.67 88.41 88.83 8,588,783
01/12/2016 90.99 91.15 89.67 90.5 7,690,599
01/11/2016 91.09 91.4 89.92 90.5 7,185,233
01/08/2016 91.57 91.88 90.22 90.4 7,467,618
01/07/2016 91.47 93.35 91.43 91.9 6,984,129
01/06/2016 93.9 94.64 92.54 93.12 8,296,878
01/05/2016 95.14 96 94.8 95.72 4,253,180
01/04/2016 94.45 95.64 93.96 95.57 5,378,218
12/31/2015 96.41 96.68 95.71 96.07 2,950,974
12/30/2015 96.92 97.5 96.52 96.9 3,161,684
12/29/2015 96.67 97.77 96.35 97.27 3,291,434
12/28/2015 95.98 96.31 95.7 96.09 3,606,828
12/24/2015 95.89 96.52 95.87 96.3 1,382,707
12/23/2015 95.5 96.6 95.43 96.3 4,671,605
12/22/2015 94.31 95.41 94 94.87 4,644,056
12/21/2015 93.02 93.89 92.69 93.61 8,708,803
12/18/2015 93.31 94.33 92.34 92.34 8,653,723
12/17/2015 95.13 95.73 93.84 93.87 4,798,153
12/16/2015 93.97 95.43 93.44 95.13 9,866,883
12/15/2015 93.68 94.66 93.23 93.26 6,618,064
12/14/2015 93.3 93.57 92.2 93.03 6,746,532
12/11/2015 93.01 94.63 92.93 93.3 9,942,579
12/10/2015 94.07 94.67 91.63 93.87 5,812,036
12/09/2015 93.58 95.58 93.21 94.16 6,911,186
12/08/2015 94.98 95.32 93.895 94.23 7,011,800
12/07/2015 95.62 96.25 95.37 95.91 4,680,713
12/04/2015 94.99 96.63 94.79 95.73 9,228,851
12/03/2015 95.3 95.8 94.4 94.7 6,082,305
12/02/2015 96.46 96.83 95.13 95.25 3,892,531
12/01/2015 96.04 97.45 96.02 96.7 4,595,629
11/30/2015 97.06 97.25 95.94 96.05 5,514,845
11/27/2015 97.01 97.17 96.54 96.8 1,919,808
11/25/2015 97.41 98.05 97.25 97.27 4,336,420
11/24/2015 97.57 97.88 96.46 97.36 5,344,059
11/23/2015 98.18 98.5799 97.89 98.09 4,177,120
11/20/2015 98.64 99.55 98.14 98.22 4,711,088
11/19/2015 97.97 98.89 97.83 98.3 4,366,641
11/18/2015 97.63 97.86 96.84 97.71 4,190,672
11/17/2015 98.17 98.3 97.4 97.55 4,517,458
11/16/2015 96.56 97.86 96.38 97.83 5,099,023
11/13/2015 98.72 99.635 96.39 96.48 6,217,140
11/12/2015 97.26 99.73 96.88 99.22 8,807,990
11/11/2015 99.04 99.3999 98.07 98.26 2,172,419
*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?