UTX Historical Prices | United Technologies Corporation Stock

BSE

0.31% NSE

0.49%

United Technologies Corp. (UTX)

-NYSE

97.48 0.13(0.13%) 10:17PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	95.28	97.41	94.87	97.35	4,206,600	97.35
16 May, 2013	95.51	95.83	95.05	95.17	2,938,900	95.17
15 May, 2013	95.47	95.88	94.79	95.81	3,042,600	95.81
15-May-2013	0.535 Dividend
14 May, 2013	94.97	95.97	94.97	95.93	3,565,500	95.40
13 May, 2013	95.03	95.32	94.77	94.95	1,963,800	94.42
10 May, 2013	94.91	95.25	94.57	95.25	2,529,000	94.72
9 May, 2013	94.51	95.59	94.32	94.76	3,633,300	94.23
8 May, 2013	93.75	94.38	93.59	94.38	2,606,200	93.85
7 May, 2013	93.59	93.90	93.27	93.87	2,527,100	93.35
6 May, 2013	92.95	93.83	92.80	93.49	2,063,300	92.97
3 May, 2013	92.73	93.48	92.43	93.11	3,088,100	92.59
2 May, 2013	91.29	92.19	91.29	91.75	2,724,800	91.24
1 May, 2013	91.04	91.65	90.92	91.05	3,981,900	90.54
30 Apr, 2013	92.10	92.23	91.04	91.29	4,175,200	90.78
29 Apr, 2013	91.27	91.79	90.62	91.62	2,993,600	91.11
26 Apr, 2013	92.03	92.21	91.13	91.15	2,927,400	90.64
25 Apr, 2013	92.40	93.19	92.00	92.11	3,592,100	91.60
24 Apr, 2013	92.73	93.07	91.82	92.00	4,228,100	91.49
23 Apr, 2013	93.30	94.25	90.65	92.89	6,504,600	92.37
22 Apr, 2013	93.22	94.06	92.54	93.63	3,133,200	93.11
19 Apr, 2013	91.72	93.29	91.72	93.22	3,784,200	92.70
18 Apr, 2013	92.91	93.11	91.25	91.55	4,387,800	91.04
17 Apr, 2013	93.79	93.89	92.41	92.85	3,531,700	92.33
16 Apr, 2013	94.40	94.82	93.72	94.51	2,843,400	93.98
15 Apr, 2013	95.37	95.48	93.50	93.52	3,956,200	93.00
12 Apr, 2013	95.63	95.69	95.17	95.69	2,539,600	95.16
11 Apr, 2013	95.52	95.84	95.17	95.82	3,908,900	95.29
10 Apr, 2013	94.72	95.70	94.64	95.18	3,780,200	94.65
9 Apr, 2013	93.94	94.58	93.38	94.45	3,181,300	93.92
8 Apr, 2013	92.84	93.72	92.42	93.71	2,386,000	93.19
5 Apr, 2013	92.00	92.75	91.90	92.64	2,564,800	92.12
4 Apr, 2013	93.37	93.80	92.96	93.16	3,029,500	92.64
3 Apr, 2013	93.15	93.97	93.01	93.20	4,407,400	92.68
2 Apr, 2013	93.15	93.54	92.85	92.99	2,586,400	92.47
1 Apr, 2013	93.16	93.41	92.70	92.92	2,543,400	92.40
28 Mar, 2013	93.10	93.73	93.01	93.43	4,046,700	92.91
27 Mar, 2013	92.34	92.76	91.29	92.61	2,442,700	92.09
26 Mar, 2013	93.28	93.48	92.54	92.65	3,004,200	92.13
25 Mar, 2013	93.78	94.00	92.33	92.80	2,353,700	92.28
22 Mar, 2013	92.79	93.64	92.60	93.59	3,207,800	93.07
21 Mar, 2013	93.01	93.31	92.28	92.43	2,222,500	91.91
20 Mar, 2013	93.82	94.00	93.35	93.45	3,012,000	92.93
19 Mar, 2013	93.00	93.66	92.48	93.11	3,701,100	92.59
18 Mar, 2013	92.97	93.58	92.62	92.77	2,980,200	92.25
15 Mar, 2013	93.30	93.50	93.00	93.28	5,577,800	92.76
14 Mar, 2013	93.38	93.45	92.97	93.45	3,268,900	92.93
13 Mar, 2013	93.19	93.43	92.71	93.08	3,825,700	92.56
12 Mar, 2013	92.86	93.24	92.25	93.14	3,027,400	92.62
11 Mar, 2013	92.16	93.10	91.91	92.91	2,568,300	92.39
8 Mar, 2013	92.03	92.91	91.89	92.07	3,120,800	91.56
7 Mar, 2013	91.20	91.89	91.18	91.71	2,526,400	91.20
6 Mar, 2013	91.59	91.86	90.90	91.07	2,564,700	90.56
5 Mar, 2013	89.69	91.29	89.51	91.02	3,362,800	90.51
4 Mar, 2013	89.54	89.71	88.49	89.13	3,145,400	88.63
1 Mar, 2013	90.26	90.75	89.28	90.13	2,707,800	89.63
28 Feb, 2013	90.74	91.32	90.23	90.55	3,836,600	90.05
27 Feb, 2013	89.10	90.76	88.41	90.57	3,362,100	90.06
26 Feb, 2013	89.01	89.53	88.67	89.20	2,607,100	88.70
25 Feb, 2013	90.90	90.95	88.37	88.37	4,001,000	87.88
22 Feb, 2013	89.89	90.49	89.67	90.49	3,649,200	89.99
21 Feb, 2013	89.78	89.81	88.52	89.41	3,785,200	88.91
20 Feb, 2013	91.02	91.20	90.11	90.16	3,019,800	89.66
19 Feb, 2013	91.03	91.51	90.63	91.02	4,422,100	90.51
15 Feb, 2013	90.05	90.78	89.85	90.78	4,419,900	90.27
14 Feb, 2013	89.23	90.00	88.80	89.69	3,629,400	89.19
13 Feb, 2013	89.82	89.82	89.00	89.50	3,574,700	89.00
13-Feb-2013	0.535 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On UTX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United Technologies Corp. (UTX)