United Tech 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 Tech UTX NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.09 0.83% 132.39 132.88 130.93 131.64 131.30 19:59:50
more quote information »

UTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week131.91134129.7616132.34553M0.480.36%
1 Month129.51134127.72130.85643M2.882.22%
3 Months140144.4122.1791130.73583M-7.61-5.44%
6 Months113144.4110.65127.35854M19.3917.16%
1 Year131.34144.4100.48126.27214M1.050.80%
3 Years104.99144.497.62121.19153M27.426.10%
5 Years113.42144.483.39112.64824M18.9716.73%

UTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2019132.38999+1.09+0.83%130.93132.883,230,375
Jul 18 2019131.30+1.20+0.92%129.76159131.352,867,933
Jul 17 2019130.10-3.09-2.32%130.07133.252,728,099
Jul 16 2019133.19-0.04-0.03%132.71133.683,102,239
Jul 15 2019133.22999-0.49-0.37%132.88134.002,378,610
Jul 12 2019133.72+2.38+1.81%131.60133.813,201,862
Jul 11 2019131.34+0.89+0.68%130.07131.792,433,477
Jul 10 2019130.44999+0.10+0.08%130.19132.262,339,131
Jul 09 2019130.35-0.12-0.10%128.94130.532,987,794
Jul 08 2019130.4747-2.07-1.56%130.2801132.479993,182,855
Jul 05 2019132.54-0.46-0.35%130.845133.003,546,915
Jul 03 2019133.00+1.04+0.79%131.71133.072,037,573
Jul 02 2019131.96+0.62+0.47%131.24132.493,394,657
Jul 01 2019131.34+1.14+0.88%130.8363132.083,922,159
Jun 28 2019130.19999+1.23+0.95%128.15130.979995,424,090
Jun 27 2019128.97+1.21+0.95%127.76129.192,013,483
Jun 26 2019127.76-1.26-0.98%127.72129.98992,817,228
Jun 25 2019129.02-1.16-0.89%128.69999130.862,791,656
Jun 24 2019130.18+1.28+0.99%128.72999130.993,660,553
Jun 21 2019128.90-1.08-0.83%128.58130.865,654,069
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:20190721 07:26:35