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 (%)
Aug 30, 2019 130.24 131.20 130.18 130.24 2,330,100 +0.73(+0.56%)
Aug 29, 2019 128.01 130.27 128.01 129.51 4,575,894 +2.64(+2.08%)
Aug 28, 2019 124.35 126.96 123.81 126.87 2,052,573 +2.30(+1.85%)
Aug 27, 2019 125.44 126.00 123.98 124.57 2,177,218 -0.92(-0.73%)
Aug 26, 2019 124.98 125.67 123.64 125.49 2,093,087 +2.07(+1.68%)
Aug 23, 2019 126.68 127.80 122.82 123.42 3,482,000 -4.54(-3.55%)
Aug 22, 2019 128.00 128.40 126.32 127.96 1,631,960 +0.63(+0.49%)
Aug 21, 2019 127.90 128.22 126.79 127.33 1,719,559 +0.65(+0.51%)
Aug 20, 2019 125.98 127.27 125.41 126.68 1,989,574 +0.04(+0.03%)
Aug 19, 2019 126.73 127.31 125.99 126.64 1,823,076 +1.59(+1.27%)
Aug 16, 2019 124.99 125.68 124.02 125.05 2,532,000 +1.31(+1.06%)
Aug 15, 2019 124.00 124.42 122.44 123.74 3,961,983 -0.56(-0.45%)
Aug 14, 2019 127.10 127.26 123.77 124.30 3,359,229 -4.65(-3.61%)
Aug 13, 2019 127.86 130.71 127.70 128.95 2,403,343 +0.93(+0.73%)
Aug 12, 2019 129.85 130.23 127.53 128.02 2,489,786 -3.22(-2.45%)
Aug 09, 2019 131.40 132.02 129.53 131.24 2,370,900 -0.24(-0.18%)
Aug 08, 2019 129.58 131.69 129.58 131.48 2,676,560 +2.47(+1.91%)
Aug 07, 2019 127.12 130.12 125.14 129.01 4,301,652 +0.21(+0.16%)
Aug 06, 2019 125.50 129.06 125.50 128.80 3,801,479 +3.05(+2.43%)
Aug 05, 2019 128.84 128.93 124.73 125.75 3,979,054 -5.06(-3.87%)
Aug 02, 2019 131.43 131.87 129.41 130.81 2,167,100 -1.03(-0.78%)
Aug 01, 2019 133.31 135.51 131.66 131.84 2,915,928 -1.76(-1.32%)
Jul 31, 2019 135.25 136.03 133.00 133.60 3,366,092 -1.70(-1.26%)
Jul 30, 2019 135.38 135.72 134.44 135.30 2,257,780 -0.42(-0.31%)
Jul 29, 2019 135.56 136.37 135.38 135.72 2,051,301 +0.09(+0.07%)
Jul 26, 2019 135.50 136.68 135.29 135.63 2,216,000 -0.73(-0.54%)
Jul 25, 2019 134.92 138.31 134.90 136.36 3,989,735 +2.11(+1.57%)
Jul 24, 2019 134.38 136.87 133.97 134.25 3,577,011 -0.69(-0.51%)
Jul 23, 2019 136.32 136.50 132.01 134.94 8,090,005 +1.99(+1.50%)
Jul 22, 2019 132.29 133.19 131.55 132.95 3,398,656 +0.56(+0.42%)
Jul 19, 2019 131.64 132.88 130.93 132.39 3,234,000 +1.09(+0.83%)
Jul 18, 2019 129.88 131.35 129.76 131.30 2,918,912 +1.20(+0.92%)
Jul 17, 2019 133.06 133.25 130.07 130.10 2,735,227 -3.09(-2.32%)
Jul 16, 2019 133.35 133.68 132.71 133.19 3,200,202 -0.04(-0.03%)
Jul 15, 2019 133.26 133.83 132.88 133.23 2,378,701 -0.49(-0.37%)
Jul 12, 2019 131.91 133.81 131.71 133.72 3,202,300 +2.38(+1.81%)
Jul 11, 2019 130.44 131.79 130.07 131.34 2,438,143 +0.89(+0.68%)
Jul 10, 2019 131.00 132.26 130.19 130.45 2,339,444 +0.06(+0.05%)
Jul 09, 2019 130.10 130.53 128.94 130.39 3,023,195 -0.43(-0.33%)
Jul 08, 2019 131.88 132.07 130.28 130.82 3,202,362 -1.72(-1.30%)
Jul 05, 2019 132.75 132.75 130.84 132.54 3,546,900 -0.46(-0.35%)
Jul 03, 2019 132.45 133.07 131.71 133.00 2,037,500 +1.04(+0.79%)
Jul 02, 2019 131.64 132.30 131.24 131.96 3,395,076 +0.62(+0.47%)
Jul 01, 2019 131.18 132.08 130.84 131.34 3,926,594 +1.14(+0.88%)
Jun 28, 2019 129.06 130.59 128.15 130.20 5,435,800 +1.23(+0.95%)
Jun 27, 2019 128.21 129.19 127.76 128.97 2,013,534 +1.21(+0.95%)
Jun 26, 2019 129.04 129.65 127.72 127.76 2,922,546 -1.26(-0.98%)
Jun 25, 2019 130.19 130.86 128.70 129.02 2,794,075 -1.16(-0.89%)
Jun 24, 2019 130.12 130.99 129.50 130.18 3,677,109 +1.43(+1.11%)
Jun 21, 2019 129.81 130.86 128.58 128.75 5,719,100 -1.28(-0.98%)
Jun 20, 2019 128.30 130.22 127.87 130.03 4,346,608 +3.27(+2.58%)
Jun 19, 2019 127.10 127.39 126.32 126.76 3,255,060 +0.14(+0.11%)
Jun 18, 2019 125.06 126.98 125.06 126.62 4,535,822 +2.39(+1.92%)
Jun 17, 2019 125.72 125.96 123.11 124.23 3,346,558 -1.07(-0.85%)
Jun 14, 2019 126.11 126.50 124.92 125.30 3,066,800 +0.49(+0.39%)
Jun 13, 2019 124.74 124.97 122.92 124.81 4,604,696 +0.74(+0.60%)
Jun 12, 2019 124.05 125.41 123.61 124.07 9,974,720 +1.13(+0.92%)
Jun 11, 2019 128.22 128.29 122.18 122.94 10,971,766 -5.07(-3.96%)
Jun 10, 2019 135.50 135.73 127.98 128.01 13,781,535 -4.14(-3.13%)
Jun 07, 2019 132.11 132.97 131.84 132.15 1,844,400 +0.48(+0.36%)
Jun 06, 2019 131.46 132.17 130.48 131.67 2,012,014 +0.31(+0.24%)
Jun 05, 2019 130.49 131.40 129.55 131.36 2,372,987 +1.99(+1.54%)
Jun 04, 2019 128.31 129.69 127.52 129.37 2,395,166 +2.51(+1.98%)
Jun 03, 2019 126.45 128.21 125.94 126.86 2,710,968 +0.56(+0.44%)
May 31, 2019 127.27 127.41 125.53 126.30 3,553,800 -2.10(-1.64%)
May 30, 2019 129.54 130.33 128.03 128.40 2,748,589 -1.07(-0.83%)
May 29, 2019 129.19 129.79 128.31 129.47 2,666,158 -0.45(-0.35%)
May 28, 2019 131.63 133.08 129.92 129.92 3,914,488 -1.48(-1.13%)
May 24, 2019 130.64 131.88 130.01 131.40 3,074,600 +0.95(+0.73%)
May 23, 2019 132.52 133.82 129.39 130.45 5,532,251 -4.96(-3.66%)
May 22, 2019 135.36 136.32 134.94 135.41 1,942,731 -0.62(-0.46%)
May 21, 2019 134.90 136.17 134.26 136.03 2,190,806 +2.55(+1.91%)
May 20, 2019 133.17 133.76 132.63 133.48 1,945,580 -0.27(-0.20%)
May 17, 2019 134.13 135.46 133.55 133.75 1,605,500 -1.50(-1.11%)
May 16, 2019 134.04 136.07 133.44 135.25 2,809,322 +1.27(+0.95%)
May 15, 2019 132.80 134.82 131.66 133.98 2,430,157 +0.00(+0.00%)
May 14, 2019 132.01 135.01 132.01 133.98 2,709,294 +2.02(+1.53%)
May 13, 2019 134.03 134.67 130.39 131.96 4,119,212 -5.21(-3.80%)
May 10, 2019 135.23 137.34 133.57 137.17 2,652,500 +0.31(+0.23%)
May 09, 2019 135.46 137.13 134.02 136.86 2,559,153 -0.21(-0.15%)
May 08, 2019 135.50 138.15 135.34 137.07 2,396,297 +1.63(+1.20%)
May 07, 2019 138.34 138.67 134.68 135.44 4,905,193 -4.76(-3.40%)
May 06, 2019 138.79 140.67 137.90 140.20 2,376,408 -1.43(-1.01%)
May 03, 2019 141.05 141.69 139.96 141.63 2,840,300 +1.83(+1.31%)
May 02, 2019 140.77 141.46 138.79 139.80 2,756,410 -1.78(-1.26%)
May 01, 2019 143.00 144.40 141.52 141.58 2,194,914 -1.03(-0.72%)
Apr 30, 2019 142.44 142.92 141.63 142.61 3,293,077 +0.49(+0.34%)
Apr 29, 2019 141.00 142.51 140.86 142.12 3,409,300 +1.34(+0.95%)
Apr 26, 2019 140.00 140.83 139.58 140.78 2,059,800 +1.05(+0.75%)
Apr 25, 2019 138.74 140.25 138.03 139.73 2,336,326 +0.14(+0.10%)
Apr 24, 2019 139.67 140.17 137.93 139.59 2,734,011 -0.43(-0.31%)
Apr 23, 2019 139.89 142.36 138.88 140.02 5,681,651 +3.11(+2.27%)
Apr 22, 2019 136.35 137.47 135.69 136.91 2,953,862 -0.09(-0.07%)
Apr 18, 2019 136.01 137.75 136.01 137.00 2,498,700 +1.21(+0.89%)
Apr 17, 2019 135.59 136.30 134.73 135.79 2,784,978 +0.45(+0.33%)
Apr 16, 2019 134.86 135.36 134.41 135.34 1,999,026 +0.79(+0.59%)
Apr 15, 2019 135.00 135.26 134.07 134.55 1,874,932 -0.75(-0.55%)
Apr 12, 2019 133.82 135.32 133.65 135.30 2,865,500 +2.48(+1.87%)
Apr 11, 2019 131.77 133.00 131.48 132.82 1,741,910 +1.16(+0.88%)
Apr 10, 2019 132.29 132.33 130.26 131.66 2,721,620 -0.59(-0.45%)
Apr 09, 2019 132.65 132.91 131.20 132.25 2,089,847 -1.31(-0.98%)
Apr 08, 2019 132.33 133.63 131.19 133.56 2,717,700 -0.16(-0.12%)
Apr 05, 2019 133.16 133.80 132.56 133.72 2,500,700 +1.02(+0.77%)
Apr 04, 2019 131.50 133.27 130.85 132.70 2,231,712 +1.39(+1.06%)
Apr 03, 2019 132.61 132.72 130.61 131.31 2,840,058 -0.59(-0.45%)
Apr 02, 2019 133.07 133.37 131.55 131.90 2,905,542 -1.29(-0.97%)
Apr 01, 2019 129.99 133.43 129.99 133.19 5,300,814 +4.30(+3.34%)
Mar 29, 2019 128.26 129.09 127.48 128.89 3,045,600 +1.62(+1.27%)
Mar 28, 2019 126.71 127.40 126.19 127.27 1,871,884 +0.97(+0.77%)
Mar 27, 2019 126.12 127.14 125.64 126.30 2,728,707 +0.16(+0.13%)
Mar 26, 2019 126.18 126.95 125.06 126.14 3,204,202 +0.74(+0.59%)
Mar 25, 2019 124.96 125.83 124.59 125.40 2,270,903 +0.25(+0.20%)
Mar 22, 2019 126.00 126.33 123.45 125.15 3,872,100 -1.73(-1.36%)
Mar 21, 2019 124.55 127.18 124.33 126.88 2,597,851 +1.57(+1.25%)
Mar 20, 2019 126.44 126.50 124.53 125.31 2,945,886 -1.20(-0.95%)
Mar 19, 2019 127.62 128.17 125.91 126.51 2,960,415 -0.39(-0.31%)
Mar 18, 2019 126.11 127.00 125.53 126.90 3,529,922 +0.98(+0.78%)
Mar 15, 2019 127.17 127.43 125.90 125.92 9,689,600 -0.97(-0.76%)
Mar 14, 2019 126.64 126.94 125.71 126.89 3,924,712 +0.25(+0.20%)
Mar 13, 2019 124.97 127.28 124.97 126.64 4,854,594 +1.97(+1.58%)
Mar 12, 2019 125.71 126.91 124.52 124.67 3,844,326 -1.34(-1.06%)
Mar 11, 2019 121.58 126.19 121.48 126.01 4,655,919 +1.99(+1.60%)
Mar 08, 2019 123.85 124.14 122.29 124.02 3,091,600 -0.44(-0.35%)
Mar 07, 2019 125.01 125.09 122.92 124.46 4,163,867 -0.93(-0.74%)
Mar 06, 2019 126.18 126.86 125.37 125.39 3,519,476 -0.55(-0.44%)
Mar 05, 2019 125.64 126.84 125.64 125.94 3,234,083 +0.20(+0.16%)
Mar 04, 2019 126.29 127.40 125.10 125.74 3,477,714 -0.03(-0.02%)
Mar 01, 2019 126.98 127.35 125.24 125.77 3,822,000 +0.10(+0.08%)
Feb 28, 2019 126.69 127.33 125.57 125.67 4,416,425 -1.23(-0.97%)
Feb 27, 2019 127.08 127.35 126.10 126.90 2,497,953 -0.29(-0.23%)
Feb 26, 2019 127.78 128.45 126.77 127.19 3,396,965 -1.08(-0.84%)
Feb 25, 2019 128.70 129.12 128.16 128.27 2,672,141 +0.50(+0.39%)
Feb 22, 2019 128.05 128.35 126.80 127.77 3,158,000 +1.45(+1.15%)
Feb 21, 2019 128.15 128.59 125.83 126.32 3,259,813 -2.11(-1.64%)
Feb 20, 2019 128.70 129.64 127.83 128.43 6,301,071 -0.21(-0.16%)
Feb 19, 2019 127.38 129.14 126.86 128.64 6,092,515 +0.88(+0.69%)
Feb 15, 2019 125.60 127.91 125.03 127.76 6,828,300 +3.63(+2.92%)
Feb 14, 2019 123.15 124.39 122.71 124.13 3,749,521 -0.29(-0.23%)
Feb 13, 2019 124.35 124.89 124.22 124.42 2,463,078 +0.44(+0.35%)
Feb 12, 2019 123.36 124.35 122.71 123.98 3,539,493 +1.26(+1.03%)
Feb 11, 2019 122.90 123.11 121.51 122.72 3,915,932 +0.23(+0.19%)
Feb 08, 2019 120.29 122.52 120.22 122.49 3,941,800 +1.77(+1.47%)
Feb 07, 2019 120.36 120.99 118.99 120.72 4,646,573 -0.64(-0.53%)
Feb 06, 2019 120.86 121.73 120.34 121.36 3,477,896 +0.59(+0.49%)
Feb 05, 2019 119.82 120.79 119.08 120.77 3,577,003 +1.63(+1.37%)
Feb 04, 2019 118.99 119.25 117.88 119.14 4,935,786 +0.16(+0.13%)
Feb 01, 2019 119.59 120.03 118.11 118.98 4,136,300 +0.91(+0.77%)
Jan 31, 2019 119.57 119.57 117.62 118.07 6,080,928 -1.05(-0.88%)
Jan 30, 2019 118.60 120.25 117.25 119.12 7,317,769 +1.28(+1.09%)
Jan 29, 2019 115.57 118.22 115.50 117.84 10,828,773 +2.76(+2.40%)
Jan 28, 2019 115.20 115.26 113.77 115.08 8,911,909 -0.73(-0.63%)
Jan 25, 2019 116.34 116.90 115.08 115.81 4,641,400 +0.25(+0.22%)
Jan 24, 2019 117.75 119.35 114.54 115.56 9,035,264 -1.48(-1.26%)
Jan 23, 2019 117.30 119.34 114.35 117.04 12,560,403 +5.98(+5.38%)
Jan 22, 2019 113.01 113.16 110.65 111.06 5,687,182 -2.84(-2.49%)
Jan 18, 2019 114.29 114.70 112.90 113.90 4,636,100 +1.13(+1.00%)
Jan 17, 2019 110.37 113.50 110.30 112.77 3,195,818 +1.90(+1.71%)
Jan 16, 2019 111.09 111.59 110.45 110.87 3,865,486 -0.19(-0.17%)
Jan 15, 2019 110.75 111.22 109.54 111.06 2,797,248 +0.21(+0.19%)
Jan 14, 2019 109.20 111.47 108.80 110.85 3,177,759 +0.90(+0.82%)
Jan 11, 2019 109.56 109.98 108.62 109.95 3,624,800 -0.46(-0.42%)
Jan 10, 2019 108.76 110.54 108.73 110.41 3,288,375 +1.09(+1.00%)
Jan 09, 2019 109.56 109.64 108.54 109.32 4,233,362 +0.42(+0.39%)
Jan 08, 2019 108.84 109.45 107.35 108.90 3,745,336 +1.93(+1.80%)
Jan 07, 2019 107.06 107.41 105.54 106.97 5,224,350 -0.05(-0.05%)
Jan 04, 2019 104.12 107.20 103.51 107.02 6,345,700 +3.54(+3.42%)
Jan 03, 2019 107.55 108.00 103.23 103.48 5,566,485 -4.82(-4.45%)
Jan 02, 2019 105.16 108.35 104.24 108.30 5,885,401 +1.82(+1.71%)
Dec 31, 2018 105.60 106.48 105.24 106.48 4,436,300 +1.14(+1.08%)
Dec 28, 2018 106.30 107.18 104.93 105.34 5,616,900 -0.42(-0.40%)
Dec 27, 2018 102.60 105.76 101.66 105.76 6,462,376 -0.25(-0.24%)
Dec 26, 2018 102.94 106.42 100.48 106.01 7,112,423 +3.95(+3.87%)
Dec 24, 2018 105.37 105.74 101.95 102.06 4,275,400 -4.12(-3.88%)
Dec 21, 2018 109.67 111.20 106.06 106.18 12,466,000 -3.44(-3.14%)
Dec 20, 2018 113.70 113.82 108.89 109.62 14,279,311 -4.18(-3.67%)
Dec 19, 2018 115.57 117.38 113.07 113.80 10,447,455 -1.98(-1.71%)
Dec 18, 2018 116.10 117.44 115.19 115.78 3,778,164 +0.47(+0.41%)
Dec 17, 2018 118.74 118.88 114.74 115.31 4,864,875 -3.49(-2.94%)
Dec 14, 2018 117.96 119.45 117.17 118.80 4,011,600 -0.45(-0.38%)
Dec 13, 2018 120.17 120.39 118.87 119.25 5,714,984 -0.41(-0.34%)
Dec 12, 2018 119.97 121.43 119.56 119.66 3,087,329 +0.73(+0.61%)
Dec 11, 2018 122.10 122.13 118.64 118.93 4,270,170 -0.48(-0.40%)
Dec 10, 2018 119.02 120.64 116.90 119.41 5,316,985 -0.04(-0.03%)
Dec 07, 2018 121.17 122.19 119.13 119.45 7,503,500 -2.00(-1.65%)
Dec 06, 2018 119.51 121.53 118.45 121.45 9,333,695 +0.58(+0.48%)
Dec 04, 2018 123.22 123.43 119.30 120.87 7,686,500 -2.73(-2.21%)
Dec 03, 2018 123.79 125.99 123.27 123.60 6,763,803 +1.76(+1.44%)
Nov 30, 2018 120.76 122.32 120.04 121.84 9,636,700 +0.64(+0.53%)
Nov 29, 2018 122.79 122.94 120.08 121.20 6,054,154 -1.53(-1.25%)
Nov 28, 2018 123.25 123.49 120.07 122.73 8,365,577 +0.05(+0.04%)
Nov 27, 2018 123.67 125.14 119.23 122.68 16,868,288 -5.30(-4.14%)
Nov 26, 2018 129.79 132.40 127.71 127.98 10,587,758 -1.06(-0.82%)
Nov 23, 2018 124.99 130.28 124.79 129.04 9,726,100 +3.33(+2.65%)
Nov 21, 2018 125.71 125.71 125.71 0 -0.29(-0.23%)
Nov 20, 2018 127.23 127.23 124.66 126.00 4,386,271 -1.85(-1.45%)
Nov 19, 2018 130.00 130.00 127.37 127.85 4,985,423 -2.28(-1.75%)
Nov 16, 2018 129.00 130.93 128.78 130.13 5,184,300 +0.40(+0.31%)
Nov 15, 2018 127.21 130.60 126.65 129.73 4,598,068 +0.84(+0.65%)
Nov 14, 2018 130.05 130.69 128.59 128.89 5,288,260 -0.23(-0.18%)
Nov 13, 2018 128.84 130.72 128.23 129.12 3,432,846 +0.82(+0.64%)
Nov 12, 2018 130.94 131.03 128.09 128.30 4,196,878 -2.41(-1.84%)
Nov 09, 2018 131.39 131.42 129.69 130.71 5,007,100 -0.63(-0.48%)
Nov 08, 2018 130.90 131.96 130.37 131.34 4,748,014 +0.79(+0.61%)
Nov 07, 2018 128.99 130.91 128.04 130.55 5,399,230 +2.61(+2.04%)
Nov 06, 2018 127.30 128.13 126.66 127.94 3,254,254 +0.69(+0.54%)
Nov 05, 2018 127.48 127.87 126.45 127.25 5,477,315 -0.18(-0.14%)
Nov 02, 2018 128.85 129.63 126.22 127.43 6,192,100 -0.15(-0.12%)
Nov 01, 2018 125.70 127.94 125.07 127.58 5,590,838 +3.37(+2.71%)
Oct 31, 2018 124.08 125.44 123.43 124.21 6,150,506 +1.59(+1.30%)
Oct 30, 2018 121.07 122.80 120.40 122.62 4,861,848 +1.53(+1.26%)
Oct 29, 2018 124.85 125.46 119.19 121.09 4,944,260 -2.14(-1.74%)
Oct 26, 2018 122.98 125.05 121.58 123.23 4,692,500 -1.17(-0.94%)
Oct 25, 2018 123.40 125.48 122.45 124.40 4,720,500 +2.33(+1.91%)
Oct 24, 2018 130.23 131.29 121.75 122.07 8,459,330 -7.95(-6.11%)
Oct 23, 2018 125.75 131.04 124.91 130.02 7,030,616 +3.62(+2.86%)
Oct 22, 2018 128.68 128.99 125.70 126.40 5,481,596 -2.28(-1.77%)
Oct 19, 2018 128.49 129.85 127.59 128.68 4,574,600 -0.26(-0.20%)
Oct 18, 2018 129.60 130.77 128.09 128.94 3,410,994 -1.13(-0.87%)
Oct 17, 2018 132.15 132.63 129.54 130.07 3,728,459 -2.44(-1.84%)
Oct 16, 2018 130.88 132.60 129.62 132.51 3,509,674 +2.18(+1.67%)
Oct 15, 2018 129.84 131.52 129.17 130.33 3,258,076 +0.70(+0.54%)
Oct 12, 2018 131.19 132.10 127.62 129.63 5,133,200 +0.26(+0.20%)
Oct 11, 2018 130.87 132.54 128.51 129.37 8,131,116 -1.75(-1.33%)
Oct 10, 2018 135.22 135.34 131.04 131.12 5,734,597 -4.76(-3.50%)
Oct 09, 2018 139.27 139.95 135.69 135.88 4,768,223 -3.71(-2.66%)
Oct 08, 2018 139.03 139.64 137.43 139.59 3,173,516 +0.53(+0.38%)
Oct 05, 2018 140.39 140.85 138.61 139.06 2,881,200 -1.33(-0.95%)
Oct 04, 2018 141.10 141.95 139.31 140.39 3,404,204 -0.63(-0.45%)
Oct 03, 2018 141.97 142.09 140.80 141.02 3,437,161 -0.43(-0.30%)
Oct 02, 2018 140.95 142.39 140.59 141.45 3,699,091 +0.53(+0.38%)
Oct 01, 2018 141.15 141.51 140.25 140.92 3,315,999 +1.11(+0.79%)
Sep 28, 2018 139.65 140.03 139.13 139.81 2,476,600 +0.13(+0.09%)
Sep 27, 2018 140.01 140.67 138.69 139.68 1,836,275 +0.12(+0.09%)
Sep 26, 2018 139.61 140.63 138.87 139.56 2,368,405 -0.15(-0.11%)
Sep 25, 2018 140.19 140.74 139.40 139.71 3,270,434 -0.63(-0.45%)
Sep 24, 2018 141.81 143.00 139.85 140.34 2,532,323 -1.74(-1.22%)
Sep 21, 2018 143.68 144.15 141.79 142.08 7,330,800 +0.23(+0.16%)
Sep 20, 2018 141.51 142.61 140.90 141.85 3,875,794 +1.35(+0.96%)
Sep 19, 2018 139.16 140.87 139.15 140.50 3,992,744 +0.92(+0.66%)
Sep 18, 2018 137.98 140.33 137.46 139.58 4,313,963 +1.82(+1.32%)
Sep 17, 2018 137.82 138.80 137.44 137.76 4,762,334 -0.04(-0.03%)
Sep 14, 2018 135.69 137.97 135.69 137.80 5,488,000 +2.28(+1.68%)
Sep 13, 2018 134.28 135.55 133.98 135.52 2,788,459 +1.63(+1.22%)
Sep 12, 2018 133.36 134.50 133.18 133.89 3,492,645 +0.28(+0.21%)
Sep 11, 2018 133.64 134.00 132.16 133.61 2,050,034 -0.04(-0.03%)
Sep 10, 2018 132.87 134.25 132.87 133.65 4,197,760 +1.64(+1.24%)
Sep 07, 2018 133.13 133.27 130.95 132.01 3,182,400 -1.51(-1.13%)
Sep 06, 2018 133.26 134.59 132.76 133.52 3,604,985 +0.74(+0.56%)
Sep 05, 2018 131.50 132.93 131.08 132.78 2,633,773 +0.88(+0.67%)
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.