United Technologies Historical Data - UTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
United Technologies Corporation UTX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.12 0.09% 127.45 128.24 126.32 128.00 127.33 12:33:32
more quote information »

UTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week124128.24122.44125.37672M3.452.78%
1 Month134.92138.31122.44129.58543M-7.47-5.54%
3 Months129.54140.7122.1791129.23164M-2.09-1.61%
6 Months128.05144.4121.3130.15713M-0.6-0.47%
1 Year135.06144.4100.48126.05554M-7.61-5.63%
3 Years108.52144.497.62121.80463M18.9317.44%
5 Years109.79144.483.39113.07874M17.6616.09%

UTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 2019127.33+0.65+0.51%126.79128.221,719,541
Aug 20 2019126.68+0.04+0.03%125.41127.271,986,256
Aug 19 2019126.64+1.59+1.27%125.99127.311,822,946
Aug 16 2019125.05+1.55+1.26%123.74125.682,507,538
Aug 15 2019123.50-0.80-0.64%122.44125.003,959,986
Aug 14 2019124.30-4.65-3.61%123.77128.043,358,780
Aug 13 2019128.94999+0.93+0.73%127.7001130.712,400,244
Aug 12 2019128.02-3.22-2.45%127.53130.692,537,500
Aug 09 2019131.24-0.24-0.18%129.53132.020992,367,909
Aug 08 2019131.47999+2.47+1.91%129.58131.692,668,844
Aug 07 2019129.01+0.21+0.16%125.1427130.124,287,711
Aug 06 2019128.80+3.69+2.95%124.60129.063,784,970
Aug 05 2019125.11-5.70-4.36%124.73129.523,961,607
Aug 02 2019130.81-1.03-0.78%129.41135.362,167,178
Aug 01 2019131.84-1.76-1.32%131.66135.512,898,850
Jul 31 2019133.60-1.43-1.06%133.00136.033,362,848
Jul 30 2019135.03-0.69-0.51%134.44135.7152,255,733
Jul 29 2019135.72+0.09+0.07%135.01136.372,048,557
Jul 26 2019135.63-0.73-0.54%135.29136.682,219,691
Jul 25 2019136.36+2.11+1.57%134.895138.313,982,057
Jul 24 2019134.25-0.69-0.51%133.97136.8653,574,807
Jul 23 2019134.9399+1.99+1.50%132.01137.008,053,962
Jul 22 2019132.94999+0.56+0.42%131.51133.443,379,441
See More Historical Prices »


Your Recent History
NYSE
UTX
United Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.