|
 United Technologi - [Ticker: UTX] |     | | Last Trade | 120.87 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.73 (+0.98%) | Open | 123.22 | | High | 123.43 | Low | 119.30 | | Volume | 7,686,590 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 120.33 x 500 - 120.35 x 500 | | Former Close | 123.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UTX quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 6,936,400 | 85.27 | 88.35 | 85.20 | 87.70 | 00:00:00 | | 2004-04-23 | 4,777,400 | 88.05 | 89.00 | 86.79 | 88.93 | 00:00:00 | | 2004-04-26 | 4,319,200 | 89.20 | 89.73 | 88.84 | 89.50 | 00:00:00 | | 2004-04-27 | 4,610,600 | 89.50 | 90.07 | 89.30 | 89.94 | 00:00:00 | | 2004-04-28 | 4,232,600 | 89.80 | 89.80 | 88.84 | 89.07 | 00:00:00 | | 2004-04-29 | 4,950,800 | 88.85 | 89.32 | 86.29 | 86.98 | 00:00:00 | | 2004-04-30 | 4,571,600 | 87.08 | 87.50 | 86.18 | 86.26 | 00:00:00 | | 2004-05-03 | 4,587,800 | 86.55 | 87.00 | 86.26 | 86.95 | 00:00:00 | | 2004-05-04 | 5,251,800 | 86.60 | 86.97 | 86.05 | 86.36 | 00:00:00 | | 2004-05-05 | 4,555,600 | 85.90 | 86.37 | 85.47 | 86.12 | 00:00:00 | | 2004-05-06 | 3,563,600 | 85.75 | 86.53 | 85.55 | 85.70 | 00:00:00 | | 2004-05-07 | 4,216,800 | 85.50 | 86.35 | 85.00 | 85.18 | 00:00:00 | | 2004-05-10 | 5,393,200 | 84.15 | 84.40 | 82.81 | 83.27 | 00:00:00 | | 2004-05-11 | 4,519,200 | 83.15 | 83.27 | 82.65 | 83.15 | 00:00:00 | | 2004-05-12 | 6,127,200 | 82.95 | 84.91 | 82.31 | 84.49 | 00:00:00 | | 2004-05-13 | 5,755,200 | 84.00 | 84.20 | 83.00 | 83.46 | 00:00:00 | | 2004-05-14 | 5,335,200 | 83.50 | 83.84 | 82.81 | 83.25 | 00:00:00 | | 2004-05-17 | 4,753,600 | 82.50 | 82.80 | 81.50 | 82.34 | 00:00:00 | | 2004-05-18 | 4,587,400 | 82.10 | 82.33 | 81.70 | 82.25 | 00:00:00 | | 2004-05-19 | 4,158,200 | 82.30 | 83.35 | 81.87 | 81.95 | 00:00:00 | | 2004-05-20 | 3,333,400 | 82.05 | 82.22 | 80.87 | 81.50 | 00:00:00 | | 2004-05-21 | 4,896,200 | 81.60 | 81.84 | 80.67 | 81.56 | 00:00:00 | | 2004-05-24 | 4,320,000 | 81.85 | 82.94 | 81.31 | 82.72 | 00:00:00 | | 2004-05-25 | 4,593,200 | 82.70 | 84.24 | 82.43 | 83.99 | 00:00:00 | | 2004-05-26 | 6,592,000 | 84.00 | 84.00 | 82.83 | 82.83 | 00:00:00 | | 2004-05-27 | 5,435,600 | 83.05 | 84.42 | 82.90 | 84.09 | 00:00:00 | | 2004-05-28 | 3,233,800 | 84.10 | 84.77 | 84.04 | 84.61 | 00:00:00 | | 2004-06-01 | 3,445,000 | 84.28 | 85.10 | 83.99 | 84.66 | 00:00:00 | | 2004-06-02 | 2,933,000 | 84.94 | 85.68 | 84.50 | 85.38 | 00:00:00 | | 2004-06-03 | 3,138,600 | 85.03 | 85.45 | 84.76 | 85.23 | 00:00:00 | | 2004-06-04 | 2,656,800 | 85.35 | 86.15 | 85.23 | 85.75 | 00:00:00 | | 2004-06-07 | 2,589,600 | 86.15 | 87.15 | 85.98 | 87.07 | 00:00:00 | | 2004-06-08 | 3,801,000 | 87.07 | 88.00 | 87.00 | 88.00 | 00:00:00 | | 2004-06-09 | 3,203,200 | 88.00 | 88.15 | 87.41 | 87.85 | 00:00:00 | | 2004-06-10 | 3,370,400 | 88.00 | 88.38 | 87.93 | 88.26 | 00:00:00 | | 2004-06-14 | 3,720,800 | 88.03 | 88.12 | 87.71 | 88.10 | 00:00:00 | | 2004-06-15 | 4,945,200 | 88.50 | 89.71 | 88.42 | 89.28 | 00:00:00 | | 2004-06-16 | 3,620,600 | 89.28 | 89.50 | 88.27 | 88.80 | 00:00:00 | | 2004-06-17 | 2,957,000 | 88.73 | 89.10 | 88.05 | 89.10 | 00:00:00 | | 2004-06-18 | 5,002,200 | 89.10 | 89.95 | 89.00 | 89.95 | 00:00:00 | | 2004-06-21 | 3,436,000 | 89.72 | 90.00 | 88.50 | 88.70 | 00:00:00 | | 2004-06-22 | 4,697,800 | 88.20 | 88.45 | 87.03 | 87.83 | 00:00:00 | | 2004-06-23 | 3,514,600 | 87.10 | 89.70 | 87.06 | 89.61 | 00:00:00 | | 2004-06-24 | 3,818,600 | 89.62 | 90.07 | 89.15 | 90.00 | 00:00:00 | | 2004-06-25 | 3,769,000 | 89.77 | 90.40 | 88.83 | 89.25 | 00:00:00 | | 2004-06-28 | 2,966,000 | 89.45 | 90.30 | 88.92 | 89.14 | 00:00:00 | | 2004-06-29 | 3,229,200 | 89.14 | 90.65 | 89.00 | 90.53 | 00:00:00 | | 2004-06-30 | 4,431,000 | 90.95 | 92.00 | 90.65 | 91.48 | 00:00:00 | | 2004-07-01 | 4,397,400 | 91.64 | 91.79 | 90.16 | 90.70 | 00:00:00 | | 2004-07-02 | 2,908,000 | 90.62 | 90.62 | 89.28 | 89.49 | 00:00:00 | | 2004-07-06 | 4,058,200 | 89.40 | 89.66 | 88.08 | 88.45 | 00:00:00 | | 2004-07-07 | 3,547,000 | 88.01 | 89.02 | 87.82 | 88.55 | 00:00:00 | | 2004-07-08 | 3,978,400 | 88.52 | 89.06 | 87.96 | 88.31 | 00:00:00 | | 2004-07-09 | 3,252,600 | 88.55 | 90.26 | 88.55 | 89.76 | 00:00:00 | | 2004-07-12 | 2,160,400 | 89.59 | 90.33 | 89.04 | 90.05 | 00:00:00 | | 2004-07-13 | 3,086,600 | 90.37 | 90.77 | 89.96 | 90.37 | 00:00:00 | | 2004-07-14 | 3,195,800 | 89.70 | 91.04 | 89.20 | 89.84 | 00:00:00 | | 2004-07-15 | 3,739,400 | 90.15 | 91.20 | 90.10 | 91.00 | 00:00:00 | | 2004-07-16 | 3,896,800 | 91.50 | 91.50 | 90.37 | 90.79 | 00:00:00 | | 2004-07-19 | 3,619,000 | 91.00 | 91.49 | 89.61 | 89.91 | 00:00:00 | | 2004-07-20 | 4,081,000 | 89.90 | 90.65 | 89.35 | 90.57 | 00:00:00 | | 2004-07-21 | 9,277,400 | 91.82 | 94.37 | 91.81 | 92.67 | 00:00:00 | | 2004-07-22 | 5,636,200 | 92.40 | 93.20 | 91.38 | 92.60 | 00:00:00 | | 2004-07-23 | 3,150,600 | 92.41 | 92.98 | 91.77 | 92.09 | 00:00:00 | | 2004-07-26 | 5,328,400 | 93.85 | 93.89 | 92.62 | 93.00 | 00:00:00 | | 2004-07-27 | 5,846,600 | 93.25 | 94.88 | 92.80 | 94.50 | 00:00:00 | | 2004-07-28 | 6,402,400 | 94.00 | 94.99 | 93.66 | 94.70 | 00:00:00 | | 2004-07-29 | 4,647,600 | 94.99 | 95.20 | 93.01 | 94.10 | 00:00:00 | | 2004-07-30 | 3,647,200 | 94.00 | 94.43 | 93.04 | 93.50 | 00:00:00 | | 2004-08-02 | 2,863,000 | 93.25 | 94.32 | 92.86 | 93.98 | 00:00:00 | | 2004-08-03 | 4,181,800 | 93.37 | 94.44 | 92.83 | 93.59 | 00:00:00 | | 2004-08-04 | 2,639,200 | 93.00 | 94.00 | 92.85 | 93.60 | 00:00:00 | | 2004-08-05 | 3,359,600 | 93.28 | 93.69 | 91.28 | 91.48 | 00:00:00 | | 2004-08-06 | 5,016,200 | 90.60 | 91.00 | 89.80 | 90.05 | 00:00:00 | | 2004-08-09 | 2,910,400 | 90.00 | 90.56 | 89.16 | 89.47 | 00:00:00 | | 2004-08-10 | 3,028,600 | 90.00 | 91.40 | 89.90 | 91.28 | 00:00:00 | | 2004-08-11 | 3,272,000 | 90.85 | 92.40 | 90.06 | 91.89 | 00:00:00 | | 2004-08-12 | 3,443,000 | 91.15 | 91.71 | 90.69 | 90.79 | 00:00:00 | | 2004-08-13 | 2,700,000 | 91.33 | 91.47 | 90.41 | 90.92 | 00:00:00 | | 2004-08-16 | 3,024,800 | 90.87 | 92.73 | 90.59 | 92.73 | 00:00:00 | | 2004-08-17 | 2,871,000 | 92.98 | 93.29 | 91.91 | 92.17 | 00:00:00 | | 2004-08-18 | 3,887,600 | 91.57 | 92.92 | 91.19 | 92.90 | 00:00:00 | | 2004-08-19 | 3,197,000 | 92.79 | 92.95 | 92.03 | 92.79 | 00:00:00 | | 2004-08-20 | 2,963,200 | 92.35 | 94.19 | 92.35 | 94.02 | 00:00:00 | | 2004-08-23 | 3,905,800 | 93.95 | 94.02 | 92.77 | 92.90 | 00:00:00 | | 2004-08-24 | 4,605,600 | 93.70 | 94.31 | 93.05 | 93.65 | 00:00:00 | | 2004-08-25 | 2,968,600 | 93.82 | 94.35 | 93.13 | 93.95 | 00:00:00 | | 2004-08-26 | 2,132,800 | 93.95 | 94.19 | 93.08 | 93.58 | 00:00:00 | | 2004-08-27 | 1,632,400 | 93.58 | 93.97 | 93.32 | 93.41 | 00:00:00 | | 2004-08-30 | 2,160,600 | 93.20 | 94.24 | 93.20 | 93.31 | 00:00:00 | | 2004-08-31 | 2,358,800 | 93.38 | 93.91 | 92.56 | 93.91 | 00:00:00 | | 2004-09-01 | 2,975,400 | 93.91 | 94.43 | 93.15 | 93.95 | 00:00:00 | | 2004-09-02 | 2,609,000 | 93.94 | 95.91 | 93.80 | 95.79 | 00:00:00 | | 2004-09-03 | 4,250,000 | 95.65 | 95.70 | 94.15 | 94.29 | 00:00:00 | | 2004-09-07 | 4,151,400 | 95.00 | 95.32 | 94.50 | 94.98 | 00:00:00 | | 2004-09-08 | 3,273,400 | 94.90 | 95.25 | 94.65 | 94.80 | 00:00:00 | | 2004-09-09 | 3,081,400 | 94.95 | 94.97 | 93.95 | 94.12 | 00:00:00 | | 2004-09-10 | 2,255,400 | 94.35 | 94.58 | 93.70 | 94.42 | 00:00:00 | | 2004-09-13 | 3,672,600 | 94.95 | 95.75 | 94.57 | 94.64 | 00:00:00 | | 2004-09-14 | 2,861,800 | 94.58 | 94.90 | 94.25 | 94.35 | 00:00:00 | | 2004-09-15 | 4,162,200 | 94.40 | 94.77 | 94.10 | 94.18 | 00:00:00 | | 2004-09-16 | 2,985,800 | 94.42 | 95.25 | 94.26 | 94.87 | 00:00:00 | | 2004-09-17 | 3,975,600 | 95.70 | 96.00 | 95.15 | 95.65 | 00:00:00 | | 2004-09-20 | 3,314,400 | 95.45 | 95.66 | 94.76 | 95.05 | 00:00:00 | | 2004-09-21 | 2,695,000 | 95.25 | 95.45 | 94.73 | 95.15 | 00:00:00 | | 2004-09-22 | 3,142,800 | 95.16 | 95.19 | 93.47 | 93.71 | 00:00:00 | | 2004-09-23 | 3,155,600 | 93.50 | 93.56 | 92.09 | 92.54 | 00:00:00 | | 2004-09-24 | 3,230,000 | 92.50 | 92.74 | 92.04 | 92.14 | 00:00:00 | | 2004-09-27 | 3,378,200 | 92.08 | 92.20 | 91.15 | 91.27 | 00:00:00 | | 2004-09-28 | 3,773,000 | 91.58 | 92.75 | 90.95 | 92.35 | 00:00:00 | | 2004-09-29 | 2,472,800 | 92.27 | 93.21 | 91.83 | 92.75 | 00:00:00 | | 2004-09-30 | 4,060,400 | 92.60 | 93.83 | 92.60 | 93.38 | 00:00:00 | | 2004-10-01 | 3,518,200 | 93.90 | 95.27 | 93.70 | 94.83 | 00:00:00 | | 2004-10-04 | 3,296,000 | 95.25 | 96.41 | 94.40 | 94.55 | 00:00:00 | | 2004-10-05 | 2,173,400 | 94.17 | 94.18 | 93.68 | 93.76 | 00:00:00 | | 2004-10-06 | 2,911,600 | 93.77 | 93.80 | 92.73 | 93.72 | 00:00:00 | | 2004-10-07 | 2,731,600 | 93.35 | 93.48 | 92.19 | 92.40 | 00:00:00 | | 2004-10-08 | 3,022,200 | 92.35 | 93.04 | 92.01 | 92.43 | 00:00:00 | | 2004-10-11 | 1,948,800 | 92.86 | 92.93 | 92.18 | 92.27 | 00:00:00 | | 2004-10-12 | 2,365,400 | 92.00 | 92.70 | 91.67 | 92.32 | 00:00:00 | | 2004-10-13 | 4,455,800 | 92.80 | 93.43 | 89.60 | 90.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
