Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Technologies (NY: UTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 109.62 109.62 109.62 0 -0.93(-0.84%)
Dec 29, 2016 110.28 110.82 110.03 110.55 2,903,926 +0.36(+0.33%)
Dec 28, 2016 111.00 111.09 110.10 110.19 1,894,831 -0.79(-0.71%)
Dec 27, 2016 111.04 111.13 110.50 110.98 1,067,267 +0.33(+0.30%)
Dec 23, 2016 110.65 110.65 110.65 0 +0.19(+0.17%)
Dec 22, 2016 110.58 110.76 109.69 110.46 2,087,923 -0.03(-0.03%)
Dec 21, 2016 110.94 111.13 110.47 110.49 2,078,706 -0.16(-0.14%)
Dec 20, 2016 110.93 111.00 110.15 110.65 2,255,958 -0.17(-0.15%)
Dec 19, 2016 109.57 111.07 108.88 110.82 3,838,271 +2.30(+2.12%)
Dec 16, 2016 108.41 109.26 108.09 108.52 7,986,205 +0.39(+0.36%)
Dec 15, 2016 109.04 109.43 108.12 108.13 3,611,088 -1.14(-1.04%)
Dec 14, 2016 110.35 110.44 109.09 109.27 2,761,222 -1.04(-0.94%)
Dec 13, 2016 110.88 111.69 110.26 110.31 3,752,086 -0.08(-0.07%)
Dec 12, 2016 109.42 110.50 108.79 110.39 4,477,629 +0.60(+0.55%)
Dec 09, 2016 108.54 109.99 108.06 109.79 3,429,005 +1.36(+1.25%)
Dec 08, 2016 109.67 109.68 108.14 108.43 3,168,535 -1.25(-1.14%)
Dec 07, 2016 107.50 109.84 107.08 109.68 4,261,682 +2.25(+2.09%)
Dec 06, 2016 107.30 107.70 107.08 107.43 2,179,437 +0.01(+0.01%)
Dec 05, 2016 108.72 108.80 107.36 107.42 3,075,673 -0.80(-0.74%)
Dec 02, 2016 108.04 108.57 107.48 108.22 3,124,427 +0.74(+0.69%)
Dec 01, 2016 108.00 108.17 107.07 107.48 4,055,589 -0.24(-0.22%)
Nov 30, 2016 109.03 110.00 107.72 107.72 4,111,844 -1.12(-1.03%)
Nov 29, 2016 108.67 109.44 108.65 108.84 3,133,853 +0.39(+0.36%)
Nov 28, 2016 108.50 108.98 108.29 108.45 2,448,555 -0.33(-0.30%)
Nov 25, 2016 108.63 109.20 108.29 108.78 1,008,723 +0.67(+0.62%)
Nov 23, 2016 108.11 108.11 108.11 0 +1.17(+1.09%)
Nov 22, 2016 107.21 107.33 106.87 106.94 2,640,683 +0.09(+0.08%)
Nov 21, 2016 106.85 107.06 106.21 106.85 2,177,429 +0.35(+0.33%)
Nov 18, 2016 106.66 106.96 106.37 106.50 2,677,456 -0.20(-0.19%)
Nov 17, 2016 107.03 107.44 106.61 106.70 2,222,825 -0.26(-0.24%)
Nov 16, 2016 106.62 107.38 106.35 106.96 2,707,456 -0.72(-0.67%)
Nov 15, 2016 107.85 108.02 106.66 107.68 3,795,369 -0.18(-0.17%)
Nov 14, 2016 109.42 109.42 107.73 107.86 4,138,518 -1.00(-0.92%)
Nov 11, 2016 107.90 108.92 107.00 108.86 4,149,869 +0.45(+0.42%)
Nov 10, 2016 105.38 108.46 105.34 108.41 6,105,567 +3.60(+3.43%)
Nov 09, 2016 101.09 105.29 101.09 104.81 5,003,877 +1.44(+1.39%)
Nov 08, 2016 103.23 103.92 102.62 103.37 2,524,464 +0.32(+0.31%)
Nov 07, 2016 102.97 103.34 102.51 103.05 4,226,225 +1.72(+1.70%)
Nov 04, 2016 101.24 101.77 100.74 101.33 2,607,789 +0.28(+0.28%)
Nov 03, 2016 101.80 101.91 100.72 101.05 2,444,223 -0.49(-0.48%)
Nov 02, 2016 101.85 102.56 101.16 101.54 4,115,453 -0.47(-0.46%)
Nov 01, 2016 102.41 102.92 101.30 102.01 4,044,502 -0.19(-0.19%)
Oct 31, 2016 102.01 102.60 101.90 102.20 4,014,477 +0.36(+0.35%)
Oct 28, 2016 100.52 102.14 100.52 101.84 4,449,945 +1.77(+1.77%)
Oct 27, 2016 101.48 101.62 99.99 100.07 3,549,976 -0.94(-0.93%)
Oct 26, 2016 101.00 101.82 100.75 101.01 3,734,107 -0.35(-0.35%)
Oct 25, 2016 101.11 102.10 100.46 101.36 6,752,210 +1.84(+1.85%)
Oct 24, 2016 99.34 99.86 99.08 99.52 4,287,758 +0.85(+0.86%)
Oct 21, 2016 98.38 98.78 97.62 98.67 4,094,992 -0.62(-0.62%)
Oct 20, 2016 99.75 100.18 99.27 99.29 3,876,682 -0.47(-0.47%)
Oct 19, 2016 100.26 100.43 99.74 99.76 4,014,029 -0.23(-0.23%)
Oct 18, 2016 100.49 100.58 99.68 99.99 3,043,815 +0.28(+0.28%)
Oct 17, 2016 100.13 100.44 99.65 99.71 2,452,355 -0.45(-0.45%)
Oct 14, 2016 100.42 100.79 100.07 100.16 3,172,007 +0.31(+0.31%)
Oct 13, 2016 98.40 100.08 98.15 99.85 3,768,190 +0.92(+0.93%)
Oct 12, 2016 98.81 99.25 98.53 98.93 3,818,167 +0.16(+0.16%)
Oct 11, 2016 99.55 99.87 98.46 98.77 4,314,741 -1.21(-1.21%)
Oct 10, 2016 100.16 101.03 99.64 99.98 4,517,801 -0.60(-0.60%)
Oct 07, 2016 100.96 101.01 99.81 100.58 3,938,697 -1.50(-1.47%)
Oct 06, 2016 102.11 102.22 101.36 102.08 3,651,677 -0.17(-0.17%)
Oct 05, 2016 101.70 102.33 101.43 102.25 2,744,070 +0.82(+0.81%)
Oct 04, 2016 102.57 102.81 101.30 101.43 3,204,196 -1.00(-0.98%)
Oct 03, 2016 101.60 102.67 101.29 102.43 3,971,655 +0.83(+0.82%)
Sep 30, 2016 101.42 102.03 101.06 101.60 5,048,773 +0.54(+0.53%)
Sep 29, 2016 102.78 102.78 100.88 101.06 3,719,625 -1.29(-1.26%)
Sep 28, 2016 102.68 102.87 101.67 102.35 5,010,356 +0.00(+0.00%)
Sep 27, 2016 102.08 102.73 101.78 102.35 4,299,257 +0.12(+0.12%)
Sep 26, 2016 102.16 102.96 101.78 102.23 3,354,625 -0.33(-0.32%)
Sep 23, 2016 102.10 103.00 101.91 102.56 2,646,428 -0.44(-0.43%)
Sep 22, 2016 102.73 103.48 102.62 103.00 3,574,599 +1.04(+1.02%)
Sep 21, 2016 100.65 102.08 100.47 101.96 3,144,780 +1.72(+1.72%)
Sep 20, 2016 100.77 101.50 100.24 100.24 3,110,726 -0.20(-0.20%)
Sep 19, 2016 100.50 101.18 100.23 100.44 3,316,129 +0.34(+0.34%)
Sep 16, 2016 102.57 102.57 99.85 100.10 7,724,226 -2.61(-2.54%)
Sep 15, 2016 101.44 102.91 101.26 102.71 3,158,944 +1.05(+1.03%)
Sep 14, 2016 102.19 102.86 101.44 101.66 4,092,214 -0.66(-0.65%)
Sep 13, 2016 103.07 103.35 102.05 102.32 3,543,276 -1.71(-1.64%)
Sep 12, 2016 102.20 104.35 101.89 104.03 3,851,781 +1.35(+1.31%)
Sep 09, 2016 105.00 105.10 102.67 102.68 4,258,155 -3.07(-2.90%)
Sep 08, 2016 105.61 106.16 105.52 105.75 2,810,189 -0.10(-0.09%)
Sep 07, 2016 105.72 106.29 105.29 105.85 2,524,173 -0.16(-0.15%)
Sep 06, 2016 107.00 107.49 105.48 106.01 3,670,706 -0.92(-0.86%)
Sep 02, 2016 107.19 106.93 106.93 106.93 3,066,700 +0.21(+0.20%)
Sep 01, 2016 106.74 106.97 105.70 106.72 3,231,547 +0.29(+0.27%)
Aug 31, 2016 106.99 107.19 106.35 106.43 3,349,179 -0.92(-0.86%)
Aug 30, 2016 107.87 108.12 107.19 107.35 2,390,925 -0.62(-0.57%)
Aug 29, 2016 107.58 108.15 107.43 107.97 1,793,053 +0.66(+0.62%)
Aug 26, 2016 107.94 108.29 106.94 107.31 2,511,122 -0.41(-0.38%)
Aug 25, 2016 107.75 108.14 107.41 107.72 1,793,640 -0.24(-0.22%)
Aug 24, 2016 108.02 108.32 107.60 107.96 2,444,669 -0.04(-0.04%)
Aug 23, 2016 109.00 109.35 108.00 108.00 3,064,066 -0.50(-0.46%)
Aug 22, 2016 108.52 108.99 108.14 108.50 2,450,484 -0.64(-0.59%)
Aug 19, 2016 109.01 109.42 108.90 109.14 2,388,773 -0.19(-0.17%)
Aug 18, 2016 109.05 109.42 108.85 109.33 1,959,750 +0.39(+0.36%)
Aug 17, 2016 108.55 109.01 108.20 108.94 2,208,694 -0.22(-0.20%)
Aug 16, 2016 109.21 109.62 109.00 109.16 2,413,657 -0.53(-0.48%)
Aug 15, 2016 109.17 109.83 109.17 109.69 2,044,462 +0.82(+0.75%)
Aug 12, 2016 109.02 109.18 108.55 108.87 1,808,404 -0.31(-0.28%)
Aug 11, 2016 108.50 109.29 108.46 109.18 2,005,188 +1.06(+0.98%)
Aug 10, 2016 108.46 108.50 107.78 108.12 1,658,719 -0.22(-0.20%)
Aug 09, 2016 108.01 108.40 107.86 108.34 2,213,490 +0.55(+0.51%)
Aug 08, 2016 107.74 108.34 107.48 107.79 3,020,855 +0.05(+0.05%)
Aug 05, 2016 106.85 107.74 106.68 107.74 2,676,078 +1.38(+1.30%)
Aug 04, 2016 106.55 107.07 106.32 106.36 1,862,915 +0.07(+0.07%)
Aug 03, 2016 106.27 106.52 106.02 106.29 2,985,379 +0.02(+0.02%)
Aug 02, 2016 106.49 106.73 105.89 106.27 2,384,080 -0.67(-0.63%)
Aug 01, 2016 107.46 107.65 106.50 106.94 3,061,617 -0.71(-0.66%)
Jul 29, 2016 107.50 108.08 107.19 107.65 3,232,646 +0.07(+0.07%)
Jul 28, 2016 107.69 107.98 107.10 107.58 2,807,288 -0.11(-0.10%)
Jul 27, 2016 108.06 108.49 107.48 107.69 3,995,355 -0.20(-0.19%)
Jul 26, 2016 107.04 107.96 106.50 107.89 4,414,666 +3.24(+3.10%)
Jul 25, 2016 105.05 105.20 104.42 104.65 3,461,047 -0.48(-0.46%)
Jul 22, 2016 104.77 105.20 104.50 105.13 3,513,913 -0.72(-0.68%)
Jul 21, 2016 106.37 106.74 105.61 105.85 3,827,718 -0.19(-0.18%)
Jul 20, 2016 105.69 106.28 105.56 106.04 2,987,486 +0.42(+0.40%)
Jul 19, 2016 104.99 105.94 104.89 105.62 3,493,871 +0.13(+0.12%)
Jul 18, 2016 105.48 105.93 104.88 105.49 2,185,307 -0.01(-0.01%)
Jul 15, 2016 105.35 105.65 104.87 105.50 2,836,917 +0.36(+0.34%)
Jul 14, 2016 105.98 105.99 104.96 105.14 3,307,876 +0.05(+0.05%)
Jul 13, 2016 105.07 105.21 104.59 105.09 2,950,086 +0.59(+0.56%)
Jul 12, 2016 104.23 105.06 104.09 104.50 3,748,873 +0.54(+0.52%)
Jul 11, 2016 103.66 104.49 103.66 103.96 3,317,075 +0.30(+0.29%)
Jul 08, 2016 102.91 103.74 101.97 103.66 3,502,925 +1.69(+1.66%)
Jul 07, 2016 101.53 102.14 101.37 101.97 3,051,601 +0.59(+0.58%)
Jul 06, 2016 100.55 101.49 99.31 101.38 5,227,517 +0.76(+0.76%)
Jul 05, 2016 102.10 102.34 100.21 100.62 4,311,132 -2.11(-2.05%)
Jul 01, 2016 102.48 102.73 102.73 102.73 6,578,900 +0.18(+0.18%)
Jun 30, 2016 100.87 102.57 100.56 102.55 5,837,739 +2.08(+2.07%)
Jun 29, 2016 99.98 100.70 99.46 100.47 4,737,288 +1.44(+1.45%)
Jun 28, 2016 98.15 99.12 97.93 99.03 5,583,189 +1.82(+1.87%)
Jun 27, 2016 98.00 98.21 96.89 97.21 6,248,133 -1.68(-1.70%)
Jun 24, 2016 99.42 100.41 98.76 98.89 7,446,387 -3.44(-3.36%)
Jun 23, 2016 102.50 102.50 101.73 102.33 3,074,784 +0.98(+0.97%)
Jun 22, 2016 101.77 101.97 101.10 101.35 2,634,885 -0.22(-0.22%)
Jun 21, 2016 101.99 102.10 101.40 101.57 3,318,970 -0.13(-0.13%)
Jun 20, 2016 102.02 102.86 101.66 101.70 4,447,854 +0.50(+0.49%)
Jun 17, 2016 100.85 101.69 100.33 101.20 5,691,890 +0.08(+0.08%)
Jun 16, 2016 100.29 101.54 99.35 101.12 4,550,347 +0.58(+0.58%)
Jun 15, 2016 101.50 101.74 100.54 100.54 4,480,034 -0.65(-0.64%)
Jun 14, 2016 101.21 101.91 100.51 101.19 3,705,473 -0.02(-0.02%)
Jun 13, 2016 101.98 102.40 101.19 101.21 4,494,522 -0.79(-0.77%)
Jun 10, 2016 101.55 102.39 101.21 102.00 3,601,667 -0.32(-0.31%)
Jun 09, 2016 101.57 102.35 101.49 102.32 3,608,910 +0.25(+0.24%)
Jun 08, 2016 101.45 102.12 101.38 102.07 2,567,119 +0.62(+0.61%)
Jun 07, 2016 101.78 102.40 101.45 101.45 2,539,712 +0.09(+0.09%)
Jun 06, 2016 100.74 101.57 100.51 101.36 3,769,349 +0.93(+0.93%)
Jun 03, 2016 100.75 100.78 99.89 100.43 2,251,459 -0.36(-0.36%)
Jun 02, 2016 100.25 100.81 100.07 100.79 2,468,534 +0.44(+0.44%)
Jun 01, 2016 100.09 100.50 98.80 100.35 2,806,933 -0.23(-0.23%)
May 31, 2016 100.77 101.20 100.35 100.58 5,265,712 -0.18(-0.18%)
May 27, 2016 100.49 100.76 100.76 100.76 2,670,300 +0.35(+0.35%)
May 26, 2016 100.44 101.00 100.28 100.41 2,503,780 +0.09(+0.09%)
May 25, 2016 100.29 100.94 100.29 100.32 2,354,235 +0.41(+0.41%)
May 24, 2016 99.49 100.36 99.42 99.91 2,953,704 +1.01(+1.02%)
May 23, 2016 98.95 99.07 98.27 98.90 2,658,813 -0.20(-0.20%)
May 20, 2016 99.15 99.89 98.67 99.10 4,312,062 +0.59(+0.60%)
May 19, 2016 98.67 98.94 97.94 98.51 3,138,885 -0.78(-0.79%)
May 18, 2016 99.45 100.50 98.79 99.29 3,340,400 -0.77(-0.77%)
May 17, 2016 101.66 101.94 99.74 100.06 4,191,014 -1.76(-1.73%)
May 16, 2016 100.05 102.08 100.05 101.82 3,469,388 +1.55(+1.55%)
May 13, 2016 101.24 101.72 99.96 100.27 3,280,548 -1.19(-1.17%)
May 12, 2016 101.78 102.28 101.15 101.46 2,866,992 -0.14(-0.14%)
May 11, 2016 102.55 102.68 101.44 101.60 2,795,901 -0.56(-0.55%)
May 10, 2016 100.30 102.42 100.20 102.16 3,671,994 +2.07(+2.07%)
May 09, 2016 100.33 101.37 99.98 100.09 3,834,217 -1.03(-1.02%)
May 06, 2016 100.26 101.29 99.81 101.12 3,745,483 +0.83(+0.83%)
May 05, 2016 101.12 101.23 99.91 100.29 3,530,415 -0.38(-0.38%)
May 04, 2016 101.39 101.78 100.23 100.67 5,628,264 -1.46(-1.43%)
May 03, 2016 103.46 103.81 101.87 102.13 4,790,492 -2.24(-2.15%)
May 02, 2016 103.89 104.90 103.54 104.37 4,222,933 +0.00(+0.00%)
Apr 29, 2016 103.53 104.94 103.53 104.37 3,054,310 +0.14(+0.13%)
Apr 28, 2016 105.15 105.59 103.70 104.23 4,669,795 -1.66(-1.57%)
Apr 27, 2016 106.32 107.07 104.88 105.89 6,338,640 +1.09(+1.04%)
Apr 26, 2016 105.45 105.77 103.62 104.80 5,514,951 -0.40(-0.38%)
Apr 25, 2016 105.19 105.20 104.28 105.20 2,768,030 -0.50(-0.47%)
Apr 22, 2016 105.73 106.31 104.93 105.70 3,061,856 +0.27(+0.26%)
Apr 21, 2016 105.56 105.96 105.25 105.43 2,628,426 -0.10(-0.09%)
Apr 20, 2016 105.42 106.11 105.20 105.53 3,823,375 +0.53(+0.50%)
Apr 19, 2016 105.60 106.28 104.51 105.00 3,850,497 -0.13(-0.12%)
Apr 18, 2016 104.63 105.34 104.03 105.13 2,809,194 +0.56(+0.54%)
Apr 15, 2016 104.47 105.16 104.21 104.57 3,764,701 -0.11(-0.11%)
Apr 14, 2016 105.00 105.43 101.90 104.68 5,217,336 +0.07(+0.07%)
Apr 13, 2016 103.63 104.75 103.61 104.61 3,664,545 +1.53(+1.48%)
Apr 12, 2016 102.29 103.48 102.29 103.08 3,188,744 +0.94(+0.92%)
Apr 11, 2016 101.58 102.93 101.11 102.14 4,583,468 +0.82(+0.81%)
Apr 08, 2016 101.44 102.35 100.96 101.32 2,755,510 +0.43(+0.43%)
Apr 07, 2016 99.90 101.41 99.67 100.89 3,844,721 +0.52(+0.52%)
Apr 06, 2016 99.59 100.54 98.42 100.37 5,070,353 +0.51(+0.51%)
Apr 05, 2016 99.75 100.35 99.34 99.86 3,120,370 -0.41(-0.41%)
Apr 04, 2016 100.30 101.18 99.80 100.27 3,707,366 +0.30(+0.30%)
Apr 01, 2016 99.39 100.46 98.82 99.97 4,038,090 -0.13(-0.13%)
Mar 31, 2016 100.08 100.42 98.99 100.10 3,832,524 -0.15(-0.15%)
Mar 30, 2016 100.82 101.00 99.90 100.25 3,010,504 +0.13(+0.13%)
Mar 29, 2016 98.41 100.32 98.08 100.12 3,766,598 +1.21(+1.22%)
Mar 28, 2016 98.96 99.29 98.65 98.91 2,279,663 -0.15(-0.15%)
Mar 24, 2016 98.15 99.06 99.06 99.06 2,847,000 -0.05(-0.05%)
Mar 23, 2016 98.77 99.47 98.28 99.11 3,235,349 +0.45(+0.46%)
Mar 22, 2016 98.68 99.27 98.31 98.66 3,510,444 -0.51(-0.51%)
Mar 21, 2016 99.08 99.60 98.79 99.17 3,996,675 +0.12(+0.12%)
Mar 18, 2016 99.21 100.29 98.82 99.05 9,506,894 +0.21(+0.21%)
Mar 17, 2016 97.82 99.27 97.39 98.84 4,166,050 +1.35(+1.38%)
Mar 16, 2016 96.20 98.00 96.00 97.49 4,598,210 +1.20(+1.25%)
Mar 15, 2016 96.06 96.70 95.88 96.29 2,750,288 -0.54(-0.56%)
Mar 14, 2016 96.30 97.37 96.29 96.83 3,974,535 +0.08(+0.08%)
Mar 11, 2016 97.18 97.65 96.47 96.75 4,031,096 +0.57(+0.59%)
Mar 10, 2016 96.60 97.08 95.05 96.18 4,807,461 -0.42(-0.43%)
Mar 09, 2016 97.32 97.48 96.40 96.60 4,158,952 -0.30(-0.31%)
Mar 08, 2016 96.14 97.49 96.12 96.90 5,354,071 -0.02(-0.02%)
Mar 07, 2016 96.55 97.46 96.05 96.92 6,307,585 -0.08(-0.08%)
Mar 04, 2016 96.17 96.90 95.78 97.00 4,674,083 +0.89(+0.93%)
Mar 03, 2016 95.20 96.15 95.07 96.11 4,597,920 +0.58(+0.61%)
Mar 02, 2016 94.76 96.00 94.50 95.53 5,446,992 +0.48(+0.50%)
Mar 01, 2016 92.22 95.05 92.07 95.05 12,353,551 -1.57(-1.62%)
Feb 29, 2016 97.43 98.80 96.51 96.62 8,853,336 -1.07(-1.10%)
Feb 26, 2016 100.21 100.55 96.50 97.69 14,654,782 -0.38(-0.39%)
Feb 25, 2016 93.91 98.72 93.68 98.07 16,862,820 +4.46(+4.76%)
Feb 24, 2016 91.11 94.15 91.11 93.61 16,990,200 +2.01(+2.19%)
Feb 23, 2016 92.23 92.43 90.48 91.60 11,567,653 -0.77(-0.83%)
Feb 22, 2016 89.19 94.91 88.87 92.37 21,823,038 +4.14(+4.69%)
Feb 19, 2016 88.35 88.99 87.42 88.23 11,817,546 -0.13(-0.15%)
Feb 18, 2016 88.55 89.04 88.16 88.36 4,996,875 +0.24(+0.27%)
Feb 17, 2016 86.71 88.49 86.64 88.12 5,139,794 +1.64(+1.90%)
Feb 16, 2016 87.34 87.50 85.56 86.48 6,959,891 +0.53(+0.62%)
Feb 12, 2016 84.99 85.95 85.95 85.95 5,886,300 +1.29(+1.52%)
Feb 11, 2016 85.39 86.55 83.84 84.66 7,711,795 -2.30(-2.64%)
Feb 10, 2016 87.36 88.45 86.74 86.96 3,618,823 -0.28(-0.32%)
Feb 09, 2016 86.26 87.77 85.93 87.24 7,360,909 +0.46(+0.53%)
Feb 08, 2016 87.34 87.40 85.82 86.78 6,858,385 -1.06(-1.21%)
Feb 05, 2016 88.04 88.50 87.44 87.84 5,216,779 -0.28(-0.32%)
Feb 04, 2016 86.09 88.71 86.09 88.12 5,921,626 +2.16(+2.51%)
Feb 03, 2016 85.99 86.37 84.29 85.96 8,305,203 +0.54(+0.63%)
Feb 02, 2016 86.17 86.73 85.08 85.42 7,397,025 -2.14(-2.44%)
Feb 01, 2016 87.06 87.82 86.45 87.56 5,036,876 -0.13(-0.15%)
Jan 29, 2016 86.87 87.69 86.76 87.69 7,887,546 +1.24(+1.43%)
Jan 28, 2016 86.30 87.20 85.92 86.45 5,757,240 +0.64(+0.75%)
Jan 27, 2016 85.70 87.57 84.75 85.81 8,083,806 +0.16(+0.19%)
Jan 26, 2016 85.29 86.47 85.21 85.65 7,393,368 +0.75(+0.88%)
Jan 25, 2016 85.98 86.15 84.69 84.90 10,444,034 -1.45(-1.68%)
Jan 22, 2016 86.95 87.38 85.88 86.35 4,647,420 +0.78(+0.91%)
Jan 21, 2016 84.83 86.79 84.54 85.57 5,741,604 +0.74(+0.87%)
Jan 20, 2016 84.44 85.58 83.39 84.83 9,601,004 -0.41(-0.48%)
Jan 19, 2016 86.35 86.35 84.47 85.24 7,469,993 -0.39(-0.46%)
Jan 15, 2016 86.99 85.63 85.63 85.63 10,485,600 -3.38(-3.80%)
Jan 14, 2016 89.08 89.58 87.86 89.01 7,395,903 +0.18(+0.20%)
Jan 13, 2016 90.67 90.67 88.41 88.83 8,588,783 -1.67(-1.85%)
Jan 12, 2016 90.99 91.15 89.67 90.50 7,697,058 +0.00(+0.00%)
Jan 11, 2016 91.09 91.40 89.92 90.50 7,185,241 +0.10(+0.11%)
Jan 08, 2016 91.57 91.88 90.22 90.40 7,490,128 -1.50(-1.63%)
Jan 07, 2016 91.47 93.35 91.43 91.90 6,984,129 -1.22(-1.31%)
Jan 06, 2016 93.90 94.64 92.54 93.12 8,300,557 -2.60(-2.72%)
Jan 05, 2016 95.14 96.00 94.80 95.72 4,253,180 +0.15(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.