United Tech Historical Data - UTX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
United Technologies Corp. UTX NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.58 -0.49% 118.67 119.45 117.165 117.96 119.25 15:20:35
more quote information »

UTX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week121.17122.19116.9119.32682M5M4M-2.5-2.06%
1 Month129132.4116.9123.49522M17M6M-10.33-8.01%
3 Months143.68144.15116.9127.61592M17M5M-25.01-17.41%
6 Months126.97144.15116.9129.23961M17M4M-8.3-6.54%
1 Year124.8144.15115.4128.7079843k17M4M-6.13-4.91%
3 Years93.31144.1583.39113.9751843k21M3M25.3627.18%
5 Years109.22144.1583.39111.4980748k21M4M9.458.65%

UTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 13 2018119.26-0.41-0.34%118.867120.533,931,655
Dec 12 2018119.67+0.72+0.61%118.93121.42672,385,528
Dec 11 2018118.95-0.45-0.38%118.64122.133,854,418
Dec 10 2018119.40-0.04-0.03%116.90120.644,778,273
Dec 07 2018119.44-2.05-1.69%119.13122.194,820,742
Dec 06 2018121.49+0.54+0.45%118.45121.828,326,553
Dec 04 2018120.95-2.67-2.16%119.30123.436,706,443
Dec 03 2018123.62+1.75+1.44%123.27125.996,144,945
Nov 30 2018121.87+0.68+0.56%120.04122.326,926,765
Nov 29 2018121.19-1.54-1.25%120.08122.945,538,909
Nov 28 2018122.73+0.05+0.04%120.07123.498,021,061
Nov 27 2018122.68-5.42-4.23%119.23125.1416,726,913
Nov 26 2018128.10-0.94-0.73%127.71132.4010,354,360
Nov 23 2018129.04+3.32+2.64%124.79130.289,726,113
Nov 21 2018125.72-0.27-0.21%125.68127.44831,957,104
Nov 20 2018125.99-1.86-1.45%124.66127.233,648,322
Nov 19 2018127.85-2.21-1.70%127.37130.004,864,600
Nov 16 2018130.0599+0.33+0.25%128.78130.933,496,918
Nov 15 2018129.72999+0.84+0.65%126.65130.603,887,175
Nov 14 2018128.88999-0.15-0.12%128.59130.694,601,508
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:20181214 20:35:37