United Tech Historical Data - UTX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
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
  -1.74 -1.39% 123.62 125.18 123.18 125.18 125.36 11:42:28
more quote information »

UTX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week127.34127.735123.18126.27802M7M4M-3.72-2.92%
1 Month127.3128.76123.18126.50521M7M3M-3.68-2.89%
3 Months124.9129.03115.4124.16371M7M3M-1.28-1.02%
6 Months127.25139.24115.4128.0926843k12M4M-3.63-2.85%
1 Year121.83139.24109.1123.8170843k13M3M1.791.47%
3 Years114.24139.2483.39107.5683693k21M4M9.388.21%
5 Years93.37139.2483.39109.0815693k21M3M30.2532.40%

UTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 20 2018125.350.28+0.22%124.665125.713,653,112
Jun 19 2018125.07-2.43-1.91%124.73127.044,695,711
Jun 18 2018127.50.59+0.46%126.08127.592,327,131
Jun 15 2018126.91-0.07-0.06%125.5127.377,227,015
Jun 14 2018126.980.04+0.03%126.29127.7352,351,919
Jun 13 2018126.94-0.91-0.71%126.84128.162,801,044
Jun 12 2018127.85-0.42-0.33%127.35128.762,171,436
Jun 11 2018128.270.66+0.52%127.54128.612,001,318
Jun 08 2018127.610.03+0.02%126.755127.692,752,689
Jun 07 2018127.580.78+0.62%126.82127.672,472,726
Jun 06 2018126.80.85+0.67%125.86126.822,147,028
Jun 05 2018125.95-0.34-0.27%125.14126.831,881,672
Jun 04 2018126.290.48+0.38%126.01127.232,805,275
Jun 01 2018125.810.97+0.78%125.28126.552,425,974
May 31 2018124.84-1.37-1.09%124.23125.922,535,902
May 30 2018126.211.08+0.86%125.26126.64992,311,050
May 29 2018125.13-1.9-1.5%124.59126.582,346,848
May 25 2018127.03-0.37-0.29%126.53127.681,504,406
May 24 2018127.4-0.17-0.13%126.6127.851,429,041
May 23 2018127.57-0.3-0.23%126.09127.732,952,993
May 22 2018127.87-0.17-0.13%127.6398129.033,290,829
May 21 2018128.042.82+2.25%125.97128.334,096,190
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20180621 15:57:31