Dark

UTX
United Technologies Corp.
stock NYSE

Inactive

Apr 2, 2020

86.01USD-5.866%(-5.36)13,275,777

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-02	89.6300	92.2500	85.1100	86.0100	-5.866%	13,275,777	0.000%
2020-04-01	89.4800	92.0000	88.3250	91.3700	-3.138%	12,564,664	-5.866%
2020-03-31	97.2800	99.2000	93.8700	94.3300	-4.224%	7,433,510	-8.820%
2020-03-30	96.0800	99.7450	94.7100	98.4900	+1.379%	7,644,496	-12.671%
2020-03-27	98.0000	101.7300	96.5200	97.1500	-7.158%	10,300,526	-11.467%
2020-03-26	98.0000	104.9900	97.0000	104.6400	+8.785%	14,607,455	-17.804%
2020-03-25	87.8800	100.1750	86.2800	96.1900	+10.869%	12,132,102	-10.583%
2020-03-24	80.1000	87.4500	80.0100	86.7600	+15.757%	12,957,393	-0.864%
2020-03-23	80.0100	80.0900	72.3000	74.9500	-9.185%	12,187,837	+14.757%
2020-03-20	84.8500	88.8400	73.2800	82.5300	-1.468%	15,391,567	+4.217%
2020-03-19	79.2300	85.5042	72.1800	83.7600	+5.491%	16,005,848	+2.686%
2020-03-18	85.8400	85.9150	69.0200	79.4000	-14.477%	22,982,780	+8.325%
2020-03-17	91.0600	93.4500	82.8100	92.8400	+2.101%	16,223,189	-7.357%
2020-03-16	95.3600	99.1400	90.5800	90.9300	-13.729%	12,326,150	-5.411%
2020-03-13	109.0500	110.7700	98.5500	105.4000	+2.829%	16,919,436	-18.397%
2020-03-12	94.1200	109.0790	92.8000	102.5000	-4.660%	19,613,286	-16.088%
2020-03-11	115.8200	116.8300	106.7800	107.5100	-9.935%	10,372,681	-19.998%
2020-03-10	119.7700	120.4900	113.5336	119.3700	+3.476%	9,412,138	-27.947%
2020-03-09	115.4200	119.0600	112.5100	115.3600	-8.792%	8,671,359	-25.442%
2020-03-06	121.6600	127.1300	120.0000	126.4800	+0.032%	8,748,510	-31.997%
2020-03-05	135.0900	135.4900	125.2100	126.4400	-9.062%	8,652,914	-31.976%
2020-03-04	134.4400	139.8400	132.7300	139.0400	+4.912%	5,779,195	-38.140%
2020-03-03	133.9400	138.1850	131.3600	132.5300	-1.149%	9,188,894	-35.101%
2020-03-02	131.5000	134.1300	128.2500	134.0700	+2.665%	9,174,033	-35.847%
2020-02-28	127.1400	131.0200	125.8400	130.5900	-1.203%	12,465,510	-34.137%
2020-02-27	135.9800	137.4600	132.1300	132.1800	-4.480%	10,287,406	-34.930%
2020-02-26	140.2000	143.1750	138.0900	138.3800	-0.310%	8,516,256	-37.845%
2020-02-25	146.9100	147.5200	138.4500	138.8100	-5.301%	7,649,754	-38.038%
2020-02-24	147.3900	148.1650	145.5400	146.5800	-3.260%	6,491,215	-41.322%
2020-02-21	149.6600	151.6100	148.7200	151.5200	+1.081%	4,462,253	-43.235%
2020-02-20	150.3900	150.7400	147.9250	149.9000	-0.518%	3,418,901	-42.622%
2020-02-19	151.5500	151.9700	150.1300	150.6800	-0.397%	3,395,914	-42.919%
2020-02-18	152.2000	152.2400	150.3600	151.2800	-1.421%	2,970,641	-43.145%
2020-02-14	153.0800	154.0502	152.5700	153.4600	+0.261%	3,919,857	-43.953%
2020-02-13	154.0300	154.6500	152.9200	153.0600	-1.366%	3,446,526	-43.806%
2020-02-12	155.1500	155.7800	153.5600	155.1800	-0.045%	5,839,178	-44.574%
2020-02-11	158.2200	158.4354	154.8700	155.2500	-0.830%	5,465,456	-44.599%
2020-02-10	157.6200	157.9800	154.9663	156.5500	-0.179%	4,103,734	-45.059%
2020-02-07	156.0000	157.8600	155.6100	156.8300	+0.403%	5,000,714	-45.157%
2020-02-06	156.3700	156.7400	155.1800	156.2000	+0.366%	3,830,176	-44.936%
2020-02-05	154.7000	155.6300	153.4000	155.6300	+1.719%	3,635,488	-44.734%
2020-02-04	151.4500	153.3300	151.4050	153.0000	+2.034%	3,880,823	-43.784%
2020-02-03	151.0600	152.3100	149.7900	149.9500	-0.166%	4,739,957	-42.641%
2020-01-31	153.2000	153.5800	149.6200	150.2000	-2.468%	4,670,911	-42.736%
2020-01-30	151.4400	154.2100	151.4400	154.0000	+0.772%	4,407,205	-44.149%
2020-01-29	153.9200	153.9500	151.4700	152.8200	-0.026%	3,877,411	-43.718%
2020-01-28	150.5300	154.4100	148.0500	152.8600	+1.212%	5,781,461	-43.733%
2020-01-27	150.9900	151.9600	150.0100	151.0300	-1.410%	4,383,518	-43.051%
2020-01-24	153.4000	154.4200	152.3859	153.1900	-0.397%	3,737,504	-43.854%
2020-01-23	153.6100	154.2400	152.5900	153.8000	+0.007%	4,042,443	-44.077%
2020-01-22	154.3800	155.0600	153.3300	153.7900	-0.440%	3,525,396	-44.073%
2020-01-21	153.8600	155.5100	152.7800	154.4700	+0.045%	4,963,994	-44.319%
2020-01-17	154.3100	155.5300	153.6800	154.4000	+0.554%	5,049,449	-44.294%
2020-01-16	152.6100	154.0200	152.6100	153.5500	+1.046%	3,604,693	-43.986%
2020-01-15	151.6400	153.0700	151.1500	151.9600	+0.277%	3,134,945	-43.400%
2020-01-14	151.3700	152.4100	151.1200	151.5400	-0.335%	3,191,998	-43.243%
2020-01-13	152.0200	152.4999	151.4300	152.0500	+0.125%	3,121,039	-43.433%
2020-01-10	154.0100	154.0100	151.4300	151.8600	-1.165%	2,930,901	-43.362%
2020-01-09	153.8000	154.1900	153.1200	153.6500	+0.150%	2,972,589	-44.022%
2020-01-08	153.1200	154.5500	152.7328	153.4200	+0.150%	2,412,981	-43.938%
2020-01-07	151.9000	153.6300	151.9000	153.1900	-0.319%	2,789,062	-43.854%
2020-01-06	153.4500	153.8400	152.5000	153.6800	+0.215%	2,686,175	-44.033%
2020-01-03	150.9300	154.6500	150.5100	153.3500	+0.137%	3,193,725	-43.913%
2020-01-02	149.7400	153.2200	149.7400	153.1400	+2.257%	2,861,254	-43.836%
2019-12-31	149.7900	150.2100	149.1000	149.7600	-0.080%	2,052,499	-42.568%
2019-12-30	150.4400	150.8000	149.5800	149.8800	-0.266%	1,705,452	-42.614%
2019-12-27	151.0000	151.0700	150.0500	150.2800	-0.285%	1,870,018	-42.767%
2019-12-26	149.9500	150.7600	149.7500	150.7100	+0.762%	1,418,218	-42.930%
2019-12-24	150.0700	150.3200	149.4400	149.5700	-0.167%	1,004,890	-42.495%
2019-12-23	149.9600	150.5511	149.5600	149.8200	+0.221%	2,783,651	-42.591%
2019-12-20	150.9000	150.9000	149.1998	149.4900	+0.525%	5,637,136	-42.464%
2019-12-19	148.3100	149.1600	147.2000	148.7100	+0.677%	3,024,313	-42.163%
2019-12-18	148.1000	148.6100	147.1900	147.7100	-0.612%	3,838,790	-41.771%
2019-12-17	149.2000	149.3800	147.9500	148.6200	-0.562%	3,666,662	-42.128%
2019-12-16	149.7300	150.6700	149.1100	149.4600	+0.262%	3,306,714	-42.453%
2019-12-13	148.2700	150.1500	148.2700	149.0700	-0.228%	2,408,341	-42.302%
2019-12-12	147.9000	149.6400	147.1800	149.4100	+1.453%	2,759,995	-42.434%
2019-12-11	146.5800	147.3700	145.9900	147.2700	+1.307%	2,313,313	-41.597%
2019-12-10	145.7700	146.0000	145.3500	145.3700	-0.581%	2,718,638	-40.834%
2019-12-09	146.9000	147.3500	146.1450	146.2200	-0.524%	1,637,221	-41.178%
2019-12-06	147.1400	147.3900	146.2100	146.9900	+1.191%	2,661,306	-41.486%
2019-12-05	145.4900	145.5700	144.4100	145.2600	+0.512%	2,376,300	-40.789%
2019-12-04	144.9400	145.8700	144.3000	144.5200	+0.550%	2,937,818	-40.486%
2019-12-03	143.9300	144.2000	142.7800	143.7300	-0.869%	3,937,301	-40.159%
2019-12-02	148.3900	148.6114	144.8800	144.9900	-2.258%	3,883,652	-40.679%
2019-11-29	148.5300	148.6060	147.5000	148.3400	-0.323%	991,512	-42.018%
2019-11-27	148.3800	149.0500	147.6884	148.8200	+0.473%	1,535,776	-42.205%
2019-11-26	147.7000	148.6200	147.4000	148.1200	+0.407%	3,627,800	-41.932%
2019-11-25	148.5600	148.7400	147.2000	147.5200	-0.122%	2,427,449	-41.696%
2019-11-22	148.2500	148.5300	147.1800	147.7000	+0.272%	2,410,032	-41.767%
2019-11-21	146.6400	147.9500	146.3000	147.3000	+0.443%	2,384,202	-41.609%
2019-11-20	148.0100	148.5800	146.0900	146.6500	-1.159%	2,675,272	-41.350%
2019-11-19	149.6200	149.6500	148.3500	148.3700	-0.496%	2,863,259	-42.030%
2019-11-18	149.1100	149.2760	148.4400	149.1100	-0.167%	1,894,846	-42.318%
2019-11-15	148.2800	149.8100	148.2500	149.3600	+0.844%	2,106,461	-42.414%
2019-11-14	147.4500	148.4400	147.4500	148.1100	-0.135%	1,760,006	-41.928%
2019-11-13	147.8800	148.5100	147.4300	148.3100	-0.054%	1,885,182	-42.007%
2019-11-12	148.4000	149.0400	148.0000	148.3900	+0.115%	1,638,706	-42.038%
2019-11-11	148.0000	148.6150	147.5273	148.2200	-0.443%	1,495,993	-41.971%
2019-11-08	147.4700	149.0200	147.3301	148.8800	+0.101%	1,749,126	-42.229%
2019-11-07	148.8200	149.3500	148.4500	148.7300	+0.283%	2,818,274	-42.170%
2019-11-06	147.8200	148.3800	147.1300	148.3100	+0.311%	3,196,330	-42.007%
2019-11-05	147.6600	148.5650	146.7000	147.8500	+0.230%	4,091,381	-41.826%
2019-11-04	147.4900	147.9900	146.4000	147.5100	+0.566%	4,356,652	-41.692%
2019-11-01	144.3900	146.7900	144.3366	146.6800	+2.159%	4,089,360	-41.362%
2019-10-31	143.4400	143.8400	142.6700	143.5800	-0.181%	3,075,125	-40.096%
2019-10-30	142.2500	144.2700	142.0000	143.8400	+1.296%	2,569,549	-40.204%
2019-10-29	142.4500	143.5100	141.7300	142.0000	-0.727%	3,586,376	-39.430%
2019-10-28	143.2700	144.6250	142.3101	143.0400	+0.056%	2,406,994	-39.870%
2019-10-25	143.3500	144.2000	142.8100	142.9600	-0.335%	3,244,372	-39.836%
2019-10-24	140.5000	143.8400	140.0300	143.4400	+2.523%	4,612,689	-40.038%
2019-10-23	140.8300	141.4400	139.2100	139.9100	-1.061%	3,421,888	-38.525%
2019-10-22	140.8200	142.2400	138.9300	141.4100	+2.212%	6,754,612	-39.177%
2019-10-21	138.1700	139.0000	137.7400	138.3500	+1.133%	3,803,827	-37.832%
2019-10-18	138.2300	138.4400	136.5100	136.8000	-0.992%	3,705,775	-37.127%
2019-10-17	137.3000	138.7400	137.1700	138.1700	+1.068%	2,697,266	-37.751%
2019-10-16	135.9400	137.2200	135.6700	136.7100	+0.411%	2,124,136	-37.086%
2019-10-15	136.2700	137.7200	136.1400	136.1500	+0.169%	2,548,749	-36.827%
2019-10-14	136.0000	136.4500	135.3300	135.9200	-0.169%	1,711,046	-36.720%
2019-10-11	135.0700	137.1900	135.0000	136.1500	+1.665%	3,083,796	-36.827%
2019-10-10	131.9000	134.0600	131.3000	133.9200	+1.485%	2,433,001	-35.775%
2019-10-09	131.7000	132.6400	131.1200	131.9600	+0.895%	2,473,584	-34.821%
2019-10-08	131.3300	132.3900	130.3400	130.7900	-1.432%	2,682,245	-34.238%
2019-10-07	132.7900	133.9600	132.1300	132.6900	-0.390%	1,738,478	-35.180%
2019-10-04	131.2900	133.3100	130.9500	133.2100	+1.524%	1,943,383	-35.433%
2019-10-03	130.7600	131.3300	128.6300	131.2100	+0.567%	3,012,701	-34.449%
2019-10-02	132.8300	133.0000	129.8200	130.4700	-2.482%	3,322,435	-34.077%
2019-10-01	136.9400	137.6900	133.2067	133.7900	-2.000%	3,546,454	-35.713%
2019-09-30	137.1500	137.1900	136.1700	136.5200	+0.095%	2,687,862	-36.998%
2019-09-27	138.0300	138.2400	136.1900	136.3900	-0.829%	2,160,588	-36.938%
2019-09-26	136.7600	138.2900	136.5100	137.5300	+0.512%	2,739,843	-37.461%
2019-09-25	135.9400	137.1500	135.1400	136.8300	+0.996%	2,169,435	-37.141%
2019-09-24	136.0400	136.2000	134.6600	135.4800	-0.140%	2,881,126	-36.515%
2019-09-23	134.4100	136.1300	134.1012	135.6700	+0.074%	2,695,755	-36.604%
2019-09-20	137.6000	138.4600	135.5600	135.5700	-1.425%	6,617,069	-36.557%
2019-09-19	137.9400	138.0200	136.8100	137.5300	-0.094%	2,229,652	-37.461%
2019-09-18	136.9200	137.7900	135.9547	137.6600	+0.328%	1,792,627	-37.520%
2019-09-17	137.3900	137.7400	136.6300	137.2100	-0.630%	2,168,070	-37.315%
2019-09-16	139.0200	139.0200	137.3240	138.0800	+0.014%	2,159,326	-37.710%
2019-09-13	138.0000	139.4000	137.4550	138.0600	+0.436%	3,079,962	-37.701%
2019-09-12	136.4600	137.9900	136.2000	137.4600	+1.111%	3,062,778	-37.429%
2019-09-11	133.5000	136.0000	133.0800	135.9500	+1.523%	2,895,849	-36.734%
2019-09-10	134.1000	134.7200	132.8300	133.9100	-0.149%	2,927,470	-35.770%
2019-09-09	134.6500	135.4000	133.8500	134.1100	+0.314%	2,355,887	-35.866%
2019-09-06	133.8100	134.2500	133.1485	133.6900	+0.496%	2,168,188	-35.665%
2019-09-05	133.0800	133.7000	132.5000	133.0300	+1.511%	2,701,215	-35.345%
2019-09-04	130.6900	131.7300	130.2800	131.0500	+1.613%	2,302,445	-34.369%
2019-09-03	128.6700	129.1800	127.6400	128.9700	-0.975%	2,593,854	-33.310%
2019-08-30	130.2400	131.2000	130.1800	130.2400	+0.564%	2,363,806	-33.960%
2019-08-29	128.0100	130.2700	128.0100	129.5100	+2.081%	4,613,435	-33.588%
2019-08-28	124.3500	126.9600	123.8100	126.8700	+1.846%	2,084,391	-32.206%
2019-08-27	125.4400	126.0000	123.9800	124.5700	-0.733%	2,224,228	-30.954%
2019-08-26	124.9800	125.6700	123.6400	125.4900	+1.677%	2,125,285	-31.461%
2019-08-23	126.6800	127.7950	122.8200	123.4200	-3.548%	3,512,212	-30.311%
2019-08-22	128.0000	128.4000	126.3200	127.9600	+0.495%	1,652,097	-32.784%
2019-08-21	127.9000	128.2200	126.7900	127.3300	+0.513%	1,744,801	-32.451%
2019-08-20	125.9800	127.2700	125.4100	126.6800	+0.032%	2,014,139	-32.105%
2019-08-19	126.7300	127.3100	125.9900	126.6400	+1.271%	1,823,276	-32.083%
2019-08-16	124.9900	125.6800	124.0200	125.0500	+1.059%	2,532,190	-31.220%
2019-08-15	124.0000	124.4200	122.4400	123.7400	-0.451%	3,962,135	-30.491%
2019-08-14	127.1000	127.2600	123.7700	124.3000	-3.606%	3,359,444	-30.805%
2019-08-13	127.8600	130.7100	127.7001	128.9500	+0.679%	2,403,486	-33.300%
2019-08-12	129.8500	130.2300	127.5300	128.0800	-2.408%	2,602,544	-32.847%
2019-08-09	131.4000	132.0210	129.5300	131.2400	-0.183%	2,370,991	-34.464%
2019-08-08	129.5800	131.6900	129.5800	131.4800	+1.915%	2,676,738	-34.583%
2019-08-07	127.1200	130.1200	125.1427	129.0100	+0.163%	4,301,950	-33.331%
2019-08-06	125.5000	129.0600	125.5000	128.8000	+2.425%	3,803,362	-33.222%
2019-08-05	128.8400	128.9300	124.7300	125.7500	-3.868%	3,979,274	-31.602%
2019-08-02	131.4300	131.8700	129.4100	130.8100	-0.781%	2,167,409	-34.248%
2019-08-01	133.3100	135.5100	131.6600	131.8400	-1.317%	2,916,088	-34.762%
2019-07-31	135.2500	136.0300	133.0000	133.6000	-1.256%	3,366,137	-35.621%
2019-07-30	135.3800	135.7150	134.4400	135.3000	-0.309%	2,257,805	-36.430%
2019-07-29	135.5600	136.3700	135.3800	135.7200	+0.066%	2,051,414	-36.627%
2019-07-26	135.8100	136.6800	135.2900	135.6300	-0.535%	2,216,241	-36.585%
2019-07-25	134.9200	138.3100	134.8950	136.3600	+1.572%	3,989,934	-36.924%
2019-07-24	134.3800	136.8650	133.9700	134.2500	-0.511%	3,577,505	-35.933%
2019-07-23	136.3200	136.5000	132.0100	134.9400	+1.497%	8,090,099	-36.261%
2019-07-22	132.2900	133.1900	131.5500	132.9500	+0.423%	3,398,944	-35.307%
2019-07-19	131.6400	132.8800	130.9300	132.3900	+0.830%	3,234,219	-35.033%
2019-07-18	129.8800	131.3500	129.7616	131.3000	+0.922%	2,918,929	-34.494%
2019-07-17	133.0600	133.2500	130.0700	130.1000	-2.320%	2,736,242	-33.889%
2019-07-16	133.3500	133.6800	132.7100	133.1900	-0.030%	3,200,209	-35.423%
2019-07-15	133.2600	133.8300	132.8800	133.2300	-0.366%	2,378,926	-35.442%
2019-07-12	131.9100	133.8100	131.7100	133.7200	+1.812%	3,202,465	-35.679%
2019-07-11	130.4400	131.7900	130.0700	131.3400	+0.682%	2,438,543	-34.513%
2019-07-10	131.0000	132.2600	130.1900	130.4500	+0.046%	2,339,563	-34.067%
2019-07-09	130.1000	130.5300	128.9400	130.3900	-0.367%	3,023,303	-34.036%
2019-07-08	131.8800	132.0700	130.2801	130.8700	-1.260%	3,202,470	-34.278%
2019-07-05	132.7500	132.7500	130.8450	132.5400	-0.346%	3,546,936	-35.106%
2019-07-03	132.4500	133.0700	131.7100	133.0000	+0.788%	2,037,573	-35.331%
2019-07-02	131.6400	132.3000	131.2400	131.9600	+0.472%	3,395,199	-34.821%
2019-07-01	131.1800	132.0800	130.8363	131.3400	+0.876%	3,927,096	-34.513%
2019-06-28	129.0600	130.5924	128.1500	130.2000	+0.954%	5,409,703	-33.940%
2019-06-27	128.2100	129.1900	127.7600	128.9700	+0.947%	2,013,736	-33.310%
2019-06-26	129.0400	129.6450	127.7200	127.7600	-0.977%	2,922,626	-32.678%
2019-06-25	130.1900	130.8600	128.7000	129.0200	-0.891%	2,794,345	-33.336%
2019-06-24	130.1200	130.9900	129.5000	130.1800	+1.111%	3,677,224	-33.930%
2019-06-21	129.8100	130.8600	128.5800	128.7500	-0.984%	5,719,116	-33.196%
2019-06-20	128.3000	130.2200	127.8700	130.0300	+2.580%	4,346,911	-33.854%
2019-06-19	127.1000	127.3900	126.3200	126.7600	+0.111%	3,255,165	-32.147%
2019-06-18	125.0600	126.9800	125.0600	126.6200	+1.924%	4,536,376	-32.072%
2019-06-17	125.7200	125.9650	123.1050	124.2300	-0.854%	3,346,730	-30.766%
2019-06-14	126.1100	126.5000	124.9200	125.3000	+0.393%	3,066,932	-31.357%
2019-06-13	124.7400	124.9650	122.9200	124.8100	+0.596%	4,604,848	-31.087%
2019-06-12	124.0500	125.4100	123.6100	124.0700	+0.919%	9,975,733	-30.676%
2019-06-11	128.2200	128.2900	122.1791	122.9400	-3.961%	10,972,408	-30.039%
2019-06-10	135.5000	135.7300	127.9800	128.0100	-3.133%	13,783,449	-32.810%
2019-06-07	132.1100	132.9700	131.8400	132.1500	+0.365%	1,844,508	-34.915%
2019-06-06	131.4600	132.1700	130.4800	131.6700	+0.236%	2,012,036	-34.678%
2019-06-05	130.4900	131.4000	129.5500	131.3600	+1.538%	2,373,185	-34.523%
2019-06-04	128.3100	129.6900	127.5200	129.3700	+1.979%	2,395,285	-33.516%
2019-06-03	126.4500	128.2100	125.9401	126.8600	+0.443%	2,711,070	-32.201%
2019-05-31	127.2700	127.4100	125.5300	126.3000	-1.636%	3,553,945	-31.900%
2019-05-30	129.5400	130.3300	128.0250	128.4000	-0.826%	2,742,219	-33.014%
2019-05-29	129.1900	129.7900	128.3100	129.4700	-0.346%	2,797,259	-33.568%
2019-05-28	131.6300	133.0800	129.8800	129.9200	-1.126%	4,040,382	-33.798%
2019-05-24	130.6400	131.8800	130.0100	131.4000	+0.728%	3,117,118	-34.543%
2019-05-23	132.5200	133.8200	129.3900	130.4500	-3.663%	5,653,865	-34.067%
2019-05-22	135.3600	136.3200	134.9400	135.4100	-0.456%	1,942,833	-36.482%
2019-05-21	134.9000	136.1700	134.2650	136.0300	+1.910%	2,190,907	-36.771%
2019-05-20	133.1700	133.7600	132.6300	133.4800	-0.202%	1,945,657	-35.563%
2019-05-17	134.1300	135.4617	133.5500	133.7500	-1.109%	1,605,650	-35.693%
2019-05-16	134.0400	136.0714	133.4400	135.2500	+0.948%	2,809,375	-36.407%
2019-05-15	132.8000	134.8200	131.6600	133.9800	0.000%	2,430,361	-35.804%
2019-05-14	132.0100	135.0100	132.0100	133.9800	+1.531%	2,709,363	-35.804%
2019-05-13	134.0300	134.6700	130.3900	131.9600	-3.798%	4,119,256	-34.821%
2019-05-10	135.2300	137.3400	133.5700	137.1700	+0.227%	2,652,619	-37.297%
2019-05-09	135.4600	137.1275	134.0200	136.8600	-0.153%	2,559,432	-37.155%
2019-05-08	135.5000	138.1500	135.3400	137.0700	+1.203%	2,396,305	-37.251%
2019-05-07	138.3400	138.6700	134.6800	135.4400	-3.395%	4,905,595	-36.496%
2019-05-06	138.7900	140.6700	137.9000	140.2000	-1.010%	2,376,528	-38.652%
2019-05-03	141.0534	141.6900	139.9600	141.6300	+1.309%	2,840,495	-39.271%
2019-05-02	140.7700	141.4600	138.7900	139.8000	-1.257%	2,756,598	-38.476%
2019-05-01	143.0000	144.4000	141.5200	141.5800	-0.722%	2,195,071	-39.250%
2019-04-30	142.4400	142.9200	141.6300	142.6100	+0.345%	3,293,177	-39.689%
2019-04-29	141.0000	142.5100	140.8629	142.1200	+0.952%	3,409,407	-39.481%
2019-04-26	140.0000	140.8300	139.5800	140.7800	+0.751%	2,059,942	-38.905%
2019-04-25	138.7400	140.2500	138.0300	139.7300	+0.100%	2,336,540	-38.446%
2019-04-24	139.6700	140.1700	137.9300	139.5900	-0.307%	2,734,511	-38.384%
2019-04-23	139.8900	142.3600	138.8800	140.0200	+2.272%	5,683,375	-38.573%
2019-04-22	136.3500	137.4668	135.6900	136.9100	-0.066%	2,954,492	-37.178%
2019-04-18	136.0100	137.7500	136.0100	137.0000	+0.891%	2,498,835	-37.219%
2019-04-17	135.5900	136.3000	134.7300	135.7900	+0.332%	2,785,011	-36.660%
2019-04-16	134.8600	135.3600	134.4100	135.3400	+0.587%	1,999,134	-36.449%
2019-04-15	135.0000	135.2600	134.0700	134.5500	-0.554%	1,875,082	-36.076%
2019-04-12	133.8200	135.3200	133.6500	135.3000	+1.867%	2,865,534	-36.430%
2019-04-11	131.7700	133.0000	131.4800	132.8200	+0.881%	1,741,995	-35.243%
2019-04-10	132.2900	132.3300	130.2600	131.6600	-0.446%	2,721,724	-34.673%
2019-04-09	132.6500	132.9100	131.2000	132.2500	-0.981%	2,089,961	-34.964%
2019-04-08	132.3300	133.6300	131.1900	133.5600	-0.120%	2,717,805	-35.602%
2019-04-05	133.1600	133.8000	132.5600	133.7200	+0.769%	2,500,936	-35.679%
2019-04-04	131.5000	133.2700	130.8500	132.7000	+1.059%	2,231,729	-35.185%
2019-04-03	132.6100	132.7224	130.6100	131.3100	-0.447%	2,840,238	-34.499%
2019-04-02	133.0700	133.3700	131.5500	131.9000	-0.969%	2,905,630	-34.792%
2019-04-01	129.9900	133.4300	129.9900	133.1900	+3.336%	5,300,927	-35.423%
2019-03-29	128.2600	129.0900	127.4800	128.8900	+1.273%	3,045,781	-33.269%
2019-03-28	126.7100	127.4000	126.1900	127.2700	+0.768%	1,872,249	-32.419%
2019-03-27	126.1200	127.1400	125.6400	126.3000	+0.127%	2,729,010	-31.900%
2019-03-26	126.1800	126.9500	125.0600	126.1400	+0.590%	3,204,233	-31.814%
2019-03-25	124.9600	125.8300	124.5900	125.4000	+0.200%	2,261,773	-31.411%
2019-03-22	126.0000	126.3300	123.4500	125.1500	-1.363%	3,872,170	-31.274%
2019-03-21	124.5500	127.1800	124.3300	126.8800	+1.253%	2,597,897	-32.212%
2019-03-20	126.4400	126.5000	124.5300	125.3100	-0.949%	2,945,955	-31.362%
2019-03-19	127.6200	128.1700	125.9100	126.5100	-0.307%	2,960,817	-32.013%
2019-03-18	126.1100	127.0000	125.5300	126.9000	+0.778%	3,890,045	-32.222%
2019-03-15	127.1700	127.4300	125.9000	125.9200	-0.764%	9,689,874	-31.695%
2019-03-14	126.6400	126.9400	125.7100	126.8900	+0.197%	3,925,214	-32.217%
2019-03-13	124.9700	127.2755	124.9700	126.6400	+1.580%	4,854,794	-32.083%
2019-03-12	125.7100	126.9100	124.5200	124.6700	-1.063%	3,844,364	-31.010%
2019-03-11	121.5800	126.1900	121.4800	126.0100	+1.605%	4,656,084	-31.744%
2019-03-08	123.8500	124.1400	122.2900	124.0200	-0.354%	3,091,750	-30.648%
2019-03-07	125.0100	125.0900	122.9200	124.4600	-0.742%	4,164,097	-30.893%
2019-03-06	126.1800	126.8600	125.3700	125.3900	-0.437%	3,519,584	-31.406%
2019-03-05	125.6400	126.8400	125.6400	125.9400	+0.159%	3,236,083	-31.706%
2019-03-04	126.2900	127.4000	125.0971	125.7400	-0.024%	3,477,777	-31.597%
2019-03-01	126.9800	127.3500	125.2400	125.7700	+0.080%	3,822,185	-31.613%
2019-02-28	126.6900	127.3300	125.5700	125.6700	-0.969%	4,416,604	-31.559%
2019-02-27	127.0800	127.3500	126.1000	126.9000	-0.228%	2,498,130	-32.222%
2019-02-26	127.7800	128.4500	126.7700	127.1900	-0.842%	3,397,219	-32.377%
2019-02-25	128.7000	129.1200	128.1600	128.2700	+0.391%	2,672,182	-32.946%
2019-02-22	128.0500	128.3489	126.8000	127.7700	+1.148%	3,158,297	-32.684%
2019-02-21	128.1500	128.5900	125.8300	126.3200	-1.643%	3,259,901	-31.911%
2019-02-20	128.7000	129.6400	127.8300	128.4300	-0.163%	6,301,322	-33.030%
2019-02-19	127.3800	129.1400	126.8600	128.6400	+0.689%	6,092,542	-33.139%
2019-02-15	125.6000	127.9100	125.0300	127.7600	+2.924%	6,828,409	-32.678%
2019-02-14	123.1500	124.3850	122.7100	124.1300	-0.233%	3,749,824	-30.710%
2019-02-13	124.3500	124.8900	124.2200	124.4200	+0.355%	2,463,654	-30.871%
2019-02-12	123.3600	124.3500	122.7100	123.9800	+1.027%	3,540,107	-30.626%
2019-02-11	122.9000	123.1118	121.5100	122.7200	+0.188%	3,916,055	-29.914%
2019-02-08	120.2900	122.5200	120.2200	122.4900	+1.466%	3,941,981	-29.782%
2019-02-07	120.3600	120.9900	118.9900	120.7200	-0.527%	4,647,500	-28.752%
2019-02-06	120.8600	121.7300	120.3400	121.3600	+0.489%	3,502,575	-29.128%
2019-02-05	119.8200	120.7900	119.0800	120.7700	+1.368%	4,526,206	-28.782%
2019-02-04	118.9900	119.2500	117.8800	119.1400	+0.134%	4,945,043	-27.808%
2019-02-01	119.5900	120.0300	118.1100	118.9800	+0.771%	4,136,825	-27.711%
2019-01-31	119.5700	119.5700	117.6250	118.0700	-0.881%	6,081,474	-27.153%
2019-01-30	118.6000	120.2500	117.2500	119.1200	+1.086%	7,318,017	-27.796%
2019-01-29	115.5700	118.2200	115.5000	117.8400	+2.398%	10,829,862	-27.011%
2019-01-28	115.2000	115.2600	113.7700	115.0800	-0.630%	8,912,109	-25.261%
2019-01-25	116.3400	116.9000	115.0800	115.8100	+0.216%	4,641,586	-25.732%
2019-01-24	117.7500	119.3500	114.5400	115.5600	-1.265%	9,035,479	-25.571%
2019-01-23	117.3000	119.3400	114.3500	117.0400	+5.384%	12,562,079	-26.512%
2019-01-22	113.0100	113.1600	110.6500	111.0600	-2.493%	5,689,053	-22.555%
2019-01-18	114.2900	114.7000	112.9000	113.9000	+1.002%	4,636,260	-24.486%
2019-01-17	110.3700	113.5000	110.3000	112.7700	+1.714%	3,196,737	-23.730%
2019-01-16	111.0900	111.5900	110.4500	110.8700	-0.171%	3,887,661	-22.423%
2019-01-15	110.7500	111.2200	109.5400	111.0600	+0.189%	2,797,355	-22.555%
2019-01-14	109.2000	111.4750	108.8000	110.8500	+0.819%	3,177,829	-22.409%
2019-01-11	109.5600	109.9800	108.6200	109.9500	-0.417%	3,625,008	-21.774%
2019-01-10	108.7600	110.5400	108.7314	110.4100	+0.997%	3,378,450	-22.099%
2019-01-09	109.5600	109.6400	108.5400	109.3200	+0.386%	4,233,412	-21.323%
2019-01-08	108.8400	109.4500	107.3500	108.9000	+1.804%	3,745,736	-21.019%
2019-01-07	107.0600	107.4100	105.5400	106.9700	-0.047%	5,232,651	-19.594%
2019-01-04	104.1200	107.2000	103.5100	107.0200	+3.421%	6,345,932	-19.632%
2019-01-03	107.5500	108.0000	103.2300	103.4800	-4.451%	5,591,348	-16.882%
2019-01-02	105.1600	108.3500	104.2400	108.3000	+1.709%	5,891,727	-20.582%
2018-12-31	105.6000	106.4800	105.2360	106.4800	+1.082%	4,436,371	-19.224%
2018-12-28	106.3000	107.1800	104.9300	105.3400	-0.397%	5,617,078	-18.350%
2018-12-27	102.6000	105.7600	101.6600	105.7600	-0.236%	6,553,337	-18.674%
2018-12-26	102.9400	106.4200	100.4800	106.0100	+3.870%	7,112,527	-18.866%
2018-12-24	105.3700	105.7400	101.9500	102.0600	-3.880%	4,275,428	-15.726%
2018-12-21	109.6700	111.2000	106.0600	106.1800	-3.138%	12,466,189	-18.996%
2018-12-20	113.7000	113.8200	108.8900	109.6200	-3.673%	14,286,061	-21.538%
2018-12-19	115.5700	117.3800	113.0668	113.8000	-1.710%	10,447,894	-24.420%
2018-12-18	116.1000	117.4400	115.1900	115.7800	+0.408%	3,778,265	-25.713%
2018-12-17	118.7400	118.8750	114.7400	115.3100	-2.938%	5,074,584	-25.410%
2018-12-14	117.9600	119.4500	117.1650	118.8000	-0.377%	4,011,742	-27.601%
2018-12-13	120.1700	120.3900	118.8670	119.2500	-0.343%	5,715,127	-27.874%
2018-12-12	119.9700	121.4267	119.5600	119.6600	+0.614%	3,087,438	-28.121%
2018-12-11	122.1000	122.1300	118.6400	118.9300	-0.402%	4,331,995	-27.680%
2018-12-10	119.0200	120.6400	116.9000	119.4100	-0.033%	5,317,025	-27.971%
2018-12-07	121.1700	122.1900	119.1300	119.4500	-1.647%	7,503,682	-27.995%
2018-12-06	119.5100	121.5300	118.4500	121.4500	+0.480%	9,333,773	-29.181%
2018-12-04	123.2200	123.4300	119.3000	120.8700	-2.209%	7,686,681	-28.841%
2018-12-03	123.7900	125.9900	123.2700	123.6000	+1.445%	6,875,460	-30.413%
2018-11-30	120.7600	122.3200	120.0400	121.8400	+0.528%	9,636,900	-29.407%
2018-11-29	122.7900	122.9400	120.0800	121.2000	-1.247%	6,155,852	-29.035%
2018-11-28	123.2500	123.4900	120.0700	122.7300	+0.041%	8,534,034	-29.919%
2018-11-27	123.6700	125.1400	119.2300	122.6800	-4.141%	16,869,976	-29.891%
2018-11-26	129.7900	132.4000	127.7100	127.9800	-0.821%	10,609,878	-32.794%
2018-11-23	124.9900	130.2800	124.7900	129.0400	+2.649%	9,699,613	-33.346%
2018-11-21	126.2900	127.4483	125.6800	125.7100	-0.230%	2,728,988	-31.581%
2018-11-20	127.2300	127.2300	124.6600	126.0000	-1.447%	4,386,471	-31.738%
2018-11-19	130.0000	130.0000	127.3700	127.8500	-1.752%	4,989,826	-32.726%
2018-11-16	129.0000	130.9300	128.7800	130.1300	+0.308%	5,184,553	-33.905%
2018-11-15	127.2100	130.6000	126.6500	129.7300	+0.652%	4,599,073	-33.701%
2018-11-14	130.0500	130.6900	128.5900	128.8900	-0.178%	5,749,882	-33.269%
2018-11-13	128.8400	130.7200	128.2300	129.1200	+0.639%	3,433,075	-33.388%
2018-11-12	130.9400	131.0300	128.0900	128.3000	-1.844%	4,197,628	-32.962%
2018-11-09	131.3900	131.4200	129.6900	130.7100	-0.480%	5,007,241	-34.198%
2018-11-08	130.9000	131.9600	130.3700	131.3400	+0.605%	4,748,214	-34.513%
2018-11-07	128.9900	130.9100	128.0400	130.5500	+2.040%	5,399,331	-34.117%
2018-11-06	127.3000	128.1300	126.6600	127.9400	+0.542%	3,254,368	-32.773%
2018-11-05	127.4800	127.8700	126.4500	127.2500	-0.141%	5,477,234	-32.409%
2018-11-02	128.8500	129.6300	126.2200	127.4300	-0.118%	6,192,235	-32.504%
2018-11-01	125.7000	127.9400	125.0700	127.5800	+2.713%	5,591,337	-32.583%
2018-10-31	124.0800	125.4400	123.4300	124.2100	+1.297%	6,150,674	-30.754%
2018-10-30	121.0700	122.8000	120.4000	122.6200	+1.264%	4,861,962	-29.856%
2018-10-29	124.8500	125.4600	119.1900	121.0900	-1.737%	4,944,460	-28.970%
2018-10-26	122.9800	125.0500	121.5800	123.2300	-0.941%	4,692,882	-30.204%
2018-10-25	123.4000	125.4800	122.4500	124.4000	+1.909%	4,720,795	-30.860%
2018-10-24	130.2300	131.2900	121.7500	122.0700	-6.114%	8,459,800	-29.540%
2018-10-23	125.7500	131.0400	124.9090	130.0200	+2.864%	7,031,304	-33.849%
2018-10-22	128.6800	128.9900	125.7000	126.4000	-1.772%	5,482,207	-31.954%
2018-10-19	128.4900	129.8500	127.5900	128.6800	-0.202%	4,574,926	-33.160%
2018-10-18	129.6000	130.7700	128.0900	128.9400	-0.869%	3,411,594	-33.295%
2018-10-17	132.1500	132.6285	129.5400	130.0700	-1.841%	3,728,659	-33.874%
2018-10-16	130.8800	132.6000	129.6200	132.5100	+1.673%	3,509,780	-35.092%
2018-10-15	129.8400	131.5200	129.1700	130.3300	+0.540%	3,258,278	-34.006%
2018-10-12	131.1900	132.1000	127.6200	129.6300	+0.201%	5,133,421	-33.650%

document.getElementById("j2dlF9").onerror = function(){this.style.display='none';}; .dark-mode .ss2nPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ss2nPd{ color: #333333; background-color: white; border: 2px solid #333333; }UTXUnited Technologies Corp.stock NYSE

UTX
United Technologies Corp.
stock NYSE