United Tech Historical Data - UTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  +1.82 +1.32% 139.58 140.33 137.46 137.98 137.76 00:05:54
more quote information »

UTX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week133.64140.33132.16136.21792M5M3M5.944.44%
1 Month135.4140.33130.53134.14132M5M3M4.183.09%
3 Months124.99140.33123.1131.66571M8M3M14.5911.67%
6 Months127.25140.33115.4127.58691M11M3M12.339.69%
1 Year113140.33112.76127.0806843k12M3M26.5823.52%
3 Years88.96140.3383.39110.3683693k21M3M50.6256.90%
5 Years109.55140.3383.39110.2891693k21M4M30.0327.41%

UTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 18 2018139.58+1.83+1.33%137.46140.333,630,352
Sep 17 2018137.75-0.05-0.04%137.44138.803,917,395
Sep 14 2018137.80+2.28+1.68%135.69137.974,515,885
Sep 13 2018135.52+1.64+1.22%133.97999135.552,495,228
Sep 12 2018133.88+0.27+0.20%133.18134.502,911,547
Sep 11 2018133.61-0.06-0.04%132.16134.001,763,286
Sep 10 2018133.6701+1.70+1.29%132.87134.253,239,934
Sep 07 2018131.96539-1.56-1.17%130.94999133.272,658,638
Sep 06 2018133.53+0.74+0.56%132.76499134.593,248,440
Sep 05 2018132.79+0.91+0.69%131.08132.93252,173,700
Sep 04 2018131.88+0.18+0.14%130.53131.949992,490,659
Aug 31 2018131.69999-0.89-0.67%130.99132.562,514,152
Aug 30 2018132.59-1.05-0.79%132.21133.502,571,166
Aug 29 2018133.63999-0.86-0.64%133.49135.123,120,183
Aug 28 2018134.50-0.86-0.64%134.31136.342,085,356
Aug 27 2018135.36+1.98+1.48%134.13135.699992,150,720
Aug 24 2018133.38+0.76+0.57%132.61133.462,425,733
Aug 23 2018132.62-0.61-0.46%132.19999133.513,519,288
Aug 22 2018133.22999-2.75-2.02%133.22135.093,398,389
Aug 21 2018135.97999+0.83+0.61%135.40136.472,219,911
Aug 20 2018135.15+0.75+0.56%134.47135.433,660,024
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:20180919 05:51:05