United Technologies Historical Data - UTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.01 0.01% 153.80 154.24 152.59 153.00 153.79 18:21:47
more quote information »

UTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week152.61155.53151.96154.104,067,3781.190.78%
1 Month149.95155.53149.10152.832,887,5753.852.57%
3 Months143.44155.53142.67149.302,737,85410.367.22%
6 Months136.10155.53122.44140.322,826,32417.7013.01%
1 Year117.30155.53110.90133.223,283,66236.5031.12%
3 Years110.84155.53100.48126.363,278,73742.9638.76%
5 Years120.37155.5383.39115.493,506,44233.4327.77%

UTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 153.80 0.01 0.01% 153.00 154.24 152.59 4,008,362
Jan 22 2020 153.79 -0.68 -0.44% 154.38 155.15 153.33 3,490,853
Jan 21 2020 154.47 0.07 0.05% 153.86 155.51 152.78 4,906,955
Jan 17 2020 154.40 0.85 0.55% 154.62 155.53 153.55 4,302,686
Jan 16 2020 153.55 1.59 1.05% 152.61 154.02 151.96 3,569,019
Jan 15 2020 151.96 0.42 0.28% 151.64 153.07 151.15 3,106,973
Jan 14 2020 151.54 -0.51 -0.34% 151.37 152.41 150.01 3,070,459
Jan 13 2020 152.05 0.15 0.1% 152.62 152.62 151.43 3,089,796
Jan 10 2020 151.9036 -1.75 -1.14% 154.01 154.01 151.43 2,898,174
Jan 09 2020 153.65 0.23 0.15% 153.80 154.60 153.12 2,940,398
Jan 08 2020 153.42 0.30 0.2% 153.07 154.55 152.7328 2,373,930
Jan 07 2020 153.12 -0.87 -0.56% 151.90 154.39 151.90 2,736,831
Jan 06 2020 153.99 0.64 0.42% 152.75 154.25 152.50 2,602,241
Jan 03 2020 153.35 0.22 0.14% 150.93 154.65 150.51 3,127,374
Jan 02 2020 153.13 3.37 2.25% 149.74 153.22 149.74 2,800,331
Dec 31 2019 149.76 -0.12 -0.08% 149.93 150.21 149.10 2,029,865
Dec 30 2019 149.88 -0.40 -0.27% 150.57 150.80 149.58 1,683,174
Dec 27 2019 150.28 -0.43 -0.29% 151.00 151.07 150.05 1,843,052
Dec 26 2019 150.71 1.14 0.76% 149.95 150.76 149.75 1,404,241
Dec 24 2019 149.57 -0.25 -0.17% 150.07 150.32 149.44 1,004,890
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200124 03:09:39