|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,455,800 | 92.80 | 93.43 | 89.60 | 90.50 | 00:00:00 | | 2004-10-14 | 3,435,200 | 90.53 | 91.42 | 89.85 | 90.71 | 00:00:00 | | 2004-10-15 | 3,619,400 | 90.72 | 91.92 | 90.68 | 91.67 | 00:00:00 | | 2004-10-18 | 6,186,200 | 91.45 | 91.46 | 88.87 | 90.00 | 00:00:00 | | 2004-10-19 | 4,875,600 | 89.95 | 91.56 | 89.31 | 90.05 | 00:00:00 | | 2004-10-20 | 7,563,800 | 90.05 | 91.28 | 88.48 | 89.90 | 00:00:00 | | 2004-10-21 | 5,493,400 | 89.90 | 91.50 | 89.39 | 91.04 | 00:00:00 | | 2004-10-22 | 3,974,000 | 91.04 | 91.43 | 90.55 | 91.00 | 00:00:00 | | 2004-10-25 | 4,140,400 | 90.90 | 92.49 | 90.84 | 91.67 | 00:00:00 | | 2004-10-26 | 3,467,800 | 91.65 | 92.65 | 91.29 | 92.60 | 00:00:00 | | 2004-10-27 | 4,439,200 | 92.40 | 93.40 | 91.95 | 92.90 | 00:00:00 | | 2004-10-28 | 5,115,600 | 92.80 | 93.05 | 91.80 | 92.07 | 00:00:00 | | 2004-10-29 | 3,662,800 | 92.25 | 93.09 | 91.76 | 92.82 | 00:00:00 | | 2004-11-01 | 5,384,800 | 93.00 | 94.97 | 92.82 | 94.80 | 00:00:00 | | 2004-11-02 | 5,677,800 | 94.80 | 95.04 | 93.27 | 93.47 | 00:00:00 | | 2004-11-03 | 5,167,200 | 94.55 | 95.77 | 94.55 | 95.01 | 00:00:00 | | 2004-11-04 | 3,835,800 | 94.99 | 96.02 | 94.56 | 95.95 | 00:00:00 | | 2004-11-05 | 4,806,400 | 96.00 | 97.50 | 95.80 | 97.25 | 00:00:00 | | 2004-11-08 | 3,080,600 | 97.25 | 97.40 | 96.77 | 97.19 | 00:00:00 | | 2004-11-09 | 3,660,800 | 97.20 | 97.80 | 96.89 | 97.21 | 00:00:00 | | 2004-11-10 | 3,741,400 | 97.85 | 98.20 | 97.32 | 97.62 | 00:00:00 | | 2004-11-11 | 5,330,000 | 98.25 | 98.25 | 97.40 | 97.48 | 00:00:00 | | 2004-11-12 | 4,381,200 | 97.40 | 97.94 | 97.34 | 97.75 | 00:00:00 | | 2004-11-15 | 2,805,400 | 97.85 | 98.16 | 97.30 | 97.98 | 00:00:00 | | 2004-11-16 | 2,700,600 | 97.98 | 97.99 | 97.08 | 97.40 | 00:00:00 | | 2004-11-17 | 3,889,600 | 97.75 | 98.19 | 97.02 | 97.36 | 00:00:00 | | 2004-11-18 | 2,960,600 | 97.75 | 97.96 | 97.22 | 97.72 | 00:00:00 | | 2004-11-19 | 3,658,000 | 97.65 | 97.87 | 96.97 | 97.26 | 00:00:00 | | 2004-11-22 | 3,688,400 | 97.40 | 97.46 | 96.92 | 97.23 | 00:00:00 | | 2004-11-23 | 5,052,200 | 97.23 | 97.41 | 96.51 | 97.20 | 00:00:00 | | 2004-11-24 | 3,293,400 | 97.45 | 97.85 | 96.88 | 97.34 | 00:00:00 | | 2004-11-26 | 1,642,400 | 97.34 | 97.55 | 97.00 | 97.13 | 00:00:00 | | 2004-11-29 | 6,143,400 | 97.25 | 97.75 | 96.26 | 97.25 | 00:00:00 | | 2004-11-30 | 4,030,800 | 97.10 | 97.67 | 96.79 | 97.58 | 00:00:00 | | 2004-12-01 | 6,433,800 | 98.00 | 100.18 | 97.30 | 100.15 | 00:00:00 | | 2004-12-02 | 5,349,600 | 99.10 | 99.98 | 98.68 | 99.13 | 00:00:00 | | 2004-12-03 | 3,567,200 | 98.70 | 98.96 | 97.98 | 98.43 | 00:00:00 | | 2004-12-06 | 2,936,800 | 98.43 | 98.60 | 97.77 | 98.00 | 00:00:00 | | 2004-12-07 | 4,204,600 | 98.00 | 98.51 | 96.65 | 96.65 | 00:00:00 | | 2004-12-08 | 4,643,400 | 96.65 | 98.80 | 96.65 | 98.19 | 00:00:00 | | 2004-12-09 | 5,519,400 | 98.19 | 99.70 | 97.52 | 99.45 | 00:00:00 | | 2004-12-10 | 4,955,000 | 100.25 | 101.26 | 99.99 | 101.03 | 00:00:00 | | 2004-12-13 | 5,162,000 | 101.68 | 103.03 | 101.08 | 102.87 | 00:00:00 | | 2004-12-14 | 4,222,200 | 102.88 | 103.35 | 102.54 | 103.00 | 00:00:00 | | 2004-12-15 | 5,303,600 | 102.70 | 103.39 | 102.00 | 102.40 | 00:00:00 | | 2004-12-16 | 5,726,200 | 101.90 | 102.40 | 101.52 | 102.00 | 00:00:00 | | 2004-12-17 | 8,213,400 | 102.00 | 104.34 | 101.84 | 103.90 | 00:00:00 | | 2004-12-20 | 3,592,000 | 104.50 | 104.95 | 103.52 | 103.64 | 00:00:00 | | 2004-12-21 | 4,715,600 | 103.65 | 104.52 | 103.29 | 103.85 | 00:00:00 | | 2004-12-22 | 3,770,600 | 103.40 | 105.21 | 103.26 | 105.01 | 00:00:00 | | 2004-12-23 | 3,304,400 | 105.40 | 106.05 | 105.39 | 105.52 | 00:00:00 | | 2004-12-27 | 3,539,600 | 105.75 | 106.28 | 104.27 | 104.27 | 00:00:00 | | 2004-12-28 | 2,470,600 | 104.95 | 105.20 | 104.30 | 104.74 | 00:00:00 | | 2004-12-29 | 2,337,400 | 105.17 | 105.17 | 103.26 | 103.96 | 00:00:00 | | 2004-12-30 | 1,822,800 | 104.35 | 104.77 | 103.76 | 103.76 | 00:00:00 | | 2004-12-31 | 1,923,600 | 103.45 | 103.96 | 103.05 | 103.35 | 00:00:00 | | 2005-01-03 | 4,697,600 | 103.22 | 104.32 | 102.65 | 103.00 | 00:00:00 | | 2005-01-04 | 4,759,400 | 103.00 | 103.63 | 101.81 | 101.81 | 00:00:00 | | 2005-01-05 | 4,754,200 | 102.12 | 102.75 | 100.80 | 101.05 | 00:00:00 | | 2005-01-06 | 3,942,800 | 100.80 | 102.02 | 100.72 | 101.11 | 00:00:00 | | 2005-01-07 | 3,676,800 | 101.25 | 101.50 | 99.32 | 100.02 | 00:00:00 | | 2005-01-10 | 3,817,800 | 99.85 | 101.03 | 99.36 | 99.74 | 00:00:00 | | 2005-01-11 | 3,494,600 | 99.20 | 100.75 | 99.20 | 100.16 | 00:00:00 | | 2005-01-12 | 5,786,000 | 100.25 | 102.25 | 100.02 | 101.94 | 00:00:00 | | 2005-01-13 | 3,384,000 | 101.94 | 102.10 | 100.20 | 100.60 | 00:00:00 | | 2005-01-14 | 3,005,200 | 100.60 | 102.35 | 100.60 | 100.94 | 00:00:00 | | 2005-01-18 | 4,015,800 | 100.55 | 102.60 | 100.50 | 102.20 | 00:00:00 | | 2005-01-19 | 2,892,000 | 102.00 | 102.35 | 100.84 | 101.05 | 00:00:00 | | 2005-01-20 | 5,862,000 | 100.80 | 101.55 | 99.10 | 99.78 | 00:00:00 | | 2005-01-21 | 6,158,800 | 100.75 | 101.64 | 99.70 | 100.08 | 00:00:00 | | 2005-01-24 | 3,961,600 | 100.28 | 100.33 | 98.94 | 99.00 | 00:00:00 | | 2005-01-25 | 4,331,000 | 99.37 | 100.95 | 99.02 | 99.58 | 00:00:00 | | 2005-01-26 | 4,539,400 | 99.75 | 101.05 | 99.52 | 100.82 | 00:00:00 | | 2005-01-27 | 5,278,600 | 100.35 | 102.65 | 99.50 | 102.16 | 00:00:00 | | 2005-01-28 | 4,478,800 | 102.17 | 102.93 | 101.04 | 102.00 | 00:00:00 | | 2005-01-31 | 5,223,200 | 102.01 | 102.25 | 100.04 | 100.68 | 00:00:00 | | 2005-02-01 | 5,140,800 | 100.40 | 100.51 | 99.72 | 100.02 | 00:00:00 | | 2005-02-02 | 6,567,800 | 99.47 | 99.82 | 98.05 | 99.63 | 00:00:00 | | 2005-02-03 | 3,408,800 | 99.63 | 100.51 | 99.10 | 100.50 | 00:00:00 | | 2005-02-04 | 4,741,000 | 100.20 | 101.72 | 100.00 | 101.72 | 00:00:00 | | 2005-02-07 | 3,769,400 | 101.45 | 101.50 | 99.63 | 100.18 | 00:00:00 | | 2005-02-08 | 3,653,800 | 99.75 | 101.30 | 99.35 | 101.00 | 00:00:00 | | 2005-02-09 | 3,663,800 | 100.75 | 100.82 | 99.93 | 100.50 | 00:00:00 | | 2005-02-10 | 4,536,600 | 100.49 | 102.97 | 100.48 | 102.66 | 00:00:00 | | 2005-02-11 | 6,084,800 | 102.25 | 102.77 | 101.10 | 101.40 | 00:00:00 | | 2005-02-14 | 2,632,600 | 100.90 | 101.43 | 100.60 | 101.30 | 00:00:00 | | 2005-02-15 | 5,109,200 | 101.31 | 102.82 | 100.95 | 102.77 | 00:00:00 | | 2005-02-16 | 4,131,000 | 102.33 | 103.11 | 102.16 | 102.85 | 00:00:00 | | 2005-02-17 | 3,842,000 | 102.70 | 103.06 | 101.32 | 101.50 | 00:00:00 | | 2005-02-18 | 3,295,400 | 101.50 | 101.50 | 100.50 | 100.91 | 00:00:00 | | 2005-02-22 | 4,926,400 | 100.40 | 100.68 | 98.64 | 98.64 | 00:00:00 | | 2005-02-23 | 4,377,400 | 99.58 | 100.32 | 99.02 | 99.75 | 00:00:00 | | 2005-02-24 | 3,123,600 | 99.90 | 100.14 | 98.70 | 100.02 | 00:00:00 | | 2005-02-25 | 2,376,000 | 100.42 | 101.32 | 99.95 | 101.02 | 00:00:00 | | 2005-02-28 | 3,241,000 | 100.50 | 101.08 | 99.69 | 99.88 | 00:00:00 | | 2005-03-01 | 3,269,000 | 99.87 | 100.60 | 99.61 | 99.90 | 00:00:00 | | 2005-03-02 | 3,211,400 | 99.02 | 100.47 | 99.01 | 99.53 | 00:00:00 | | 2005-03-03 | 3,572,600 | 99.95 | 100.30 | 98.69 | 99.71 | 00:00:00 | | 2005-03-04 | 4,336,600 | 100.68 | 101.45 | 100.13 | 100.74 | 00:00:00 | | 2005-03-07 | 3,023,200 | 101.15 | 102.64 | 101.03 | 101.30 | 00:00:00 | | 2005-03-08 | 3,464,000 | 101.42 | 102.90 | 101.36 | 102.26 | 00:00:00 | | 2005-03-09 | 3,798,000 | 102.26 | 102.47 | 100.40 | 100.54 | 00:00:00 | | 2005-03-10 | 2,564,600 | 101.15 | 102.12 | 100.88 | 101.83 | 00:00:00 | | 2005-03-11 | 3,449,200 | 101.90 | 102.13 | 101.00 | 101.36 | 00:00:00 | | 2005-03-14 | 3,899,800 | 101.43 | 103.33 | 101.36 | 102.98 | 00:00:00 | | 2005-03-15 | 3,785,200 | 103.00 | 104.20 | 102.30 | 102.30 | 00:00:00 | | 2005-03-16 | 4,843,400 | 102.31 | 102.85 | 101.07 | 101.51 | 00:00:00 | | 2005-03-17 | 3,725,600 | 102.00 | 102.97 | 101.69 | 102.37 | 00:00:00 | | 2005-03-18 | 9,179,200 | 103.33 | 104.70 | 102.00 | 103.75 | 00:00:00 | | 2005-03-21 | 3,309,400 | 104.00 | 104.50 | 103.60 | 103.83 | 00:00:00 | | 2005-03-22 | 3,381,400 | 103.85 | 104.35 | 102.74 | 102.74 | 00:00:00 | | 2005-03-23 | 3,959,000 | 102.89 | 103.07 | 101.73 | 101.86 | 00:00:00 | | 2005-03-24 | 2,723,600 | 102.35 | 102.84 | 101.75 | 101.93 | 00:00:00 | | 2005-03-28 | 3,082,400 | 102.18 | 102.93 | 101.75 | 101.92 | 00:00:00 | | 2005-03-29 | 3,459,200 | 101.92 | 103.00 | 101.25 | 101.46 | 00:00:00 | | 2005-03-30 | 2,946,800 | 101.40 | 102.89 | 101.06 | 102.73 | 00:00:00 | | 2005-03-31 | 3,661,200 | 102.30 | 102.75 | 101.37 | 101.66 | 00:00:00 | | 2005-04-01 | 4,014,200 | 102.14 | 102.18 | 100.21 | 100.94 | 00:00:00 | | 2005-04-04 | 4,871,200 | 100.35 | 100.50 | 99.32 | 99.85 | 00:00:00 | | 2005-04-05 | 5,062,400 | 99.70 | 99.99 | 99.20 | 99.76 | 00:00:00 | | 2005-04-06 | 2,799,000 | 100.05 | 100.70 | 99.92 | 100.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
