The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

United Technologies

  • UTX
  • NYSE
  • Management and Diversified
  • Latest 103.84
  • Currency US$
  • Change -1.76
  • Percent Change -1.667 %
  • Volume 5,865,167
  • Wed Oct 1, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 103.84 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 105.25 103.44 105.20 103.84 5,865,167
Sep 30 106.21 105.06 105.54 105.60 5,014,223
Sep 29 105.49 104.27 104.40 105.08 2,896,800
Sep 26 105.38 104.25 104.25 105.24 4,076,482
Sep 25 106.06 104.30 106.00 104.49 3,936,197
Sep 24 106.25 105.14 105.63 106.07 3,826,823
Sep 23 106.48 105.04 106.48 105.42 3,839,324
Sep 22 108.46 106.37 108.03 106.47 4,142,326
Sep 19 109.20 108.16 109.10 108.45 5,947,486
Sep 18 108.66 107.41 107.41 108.52 3,439,674
Sep 17 108.95 107.62 108.66 108.03 4,109,310
Sep 16 108.86 107.29 107.83 108.54 3,089,841
Sep 15 108.47 107.75 108.28 108.32 2,515,005
Sep 12 108.64 107.95 108.21 108.35 2,920,513
Sep 11 108.73 108.05 108.28 108.51 2,270,591
Sep 10 109.22 108.09 108.67 108.50 2,364,619
Sep 9 108.98 108.41 108.76 108.67 2,114,654
Sep 8 108.94 108.48 108.90 108.60 3,788,682
Sep 5 109.51 108.38 109.51 108.70 2,793,109
Sep 4 109.65 109.06 109.49 109.22 2,856,614
Sep 3 110.00 108.82 109.99 109.20 2,629,826
Sep 2 109.07 107.72 108.26 109.04 4,142,994
Aug 29 109.35 107.71 109.11 107.98 4,717,408
Aug 28 109.23 108.28 108.80 109.11 2,128,312
Aug 27 110.34 108.87 110.20 109.09 2,550,527
Aug 26 110.17 109.64 109.90 109.68 2,022,710
Aug 25 110.15 109.68 109.68 109.82 1,732,770
Aug 22 109.94 109.24 109.79 109.39 2,365,410
Aug 21 110.22 109.50 110.00 110.06 2,849,592
Aug 20 109.87 108.56 108.60 109.71 4,502,248
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.