|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,799,000 | 100.05 | 100.70 | 99.92 | 100.39 | 00:00:00 | | 2005-04-07 | 3,264,800 | 100.77 | 101.83 | 100.20 | 101.67 | 00:00:00 | | 2005-04-08 | 2,257,200 | 101.68 | 102.00 | 100.81 | 100.81 | 00:00:00 | | 2005-04-11 | 1,996,000 | 101.42 | 101.42 | 100.27 | 100.97 | 00:00:00 | | 2005-04-12 | 3,963,200 | 100.57 | 102.25 | 99.46 | 102.08 | 00:00:00 | | 2005-04-13 | 3,246,800 | 102.08 | 102.82 | 100.76 | 101.05 | 00:00:00 | | 2005-04-14 | 4,879,000 | 100.83 | 102.16 | 99.60 | 99.65 | 00:00:00 | | 2005-04-15 | 6,306,000 | 99.66 | 100.05 | 97.40 | 97.55 | 00:00:00 | | 2005-04-18 | 4,997,000 | 97.75 | 98.63 | 96.85 | 98.20 | 00:00:00 | | 2005-04-19 | 6,097,000 | 98.60 | 98.95 | 97.80 | 98.27 | 00:00:00 | | 2005-04-20 | 6,250,800 | 101.00 | 101.18 | 98.90 | 99.04 | 00:00:00 | | 2005-04-21 | 5,091,800 | 100.00 | 102.41 | 99.96 | 102.39 | 00:00:00 | | 2005-04-22 | 3,737,400 | 102.39 | 102.79 | 100.35 | 101.56 | 00:00:00 | | 2005-04-25 | 3,025,000 | 102.28 | 102.93 | 101.72 | 102.27 | 00:00:00 | | 2005-04-26 | 3,142,800 | 102.00 | 102.65 | 101.20 | 101.29 | 00:00:00 | | 2005-04-27 | 3,837,800 | 101.07 | 101.92 | 100.02 | 101.58 | 00:00:00 | | 2005-04-28 | 4,381,200 | 100.69 | 101.62 | 99.70 | 99.84 | 00:00:00 | | 2005-04-29 | 4,193,000 | 100.60 | 101.92 | 100.05 | 101.72 | 00:00:00 | | 2005-05-02 | 3,362,600 | 101.90 | 102.20 | 100.72 | 101.46 | 00:00:00 | | 2005-05-03 | 5,452,400 | 101.04 | 101.80 | 100.50 | 100.96 | 00:00:00 | | 2005-05-04 | 4,391,400 | 101.39 | 102.50 | 100.62 | 102.21 | 00:00:00 | | 2005-05-05 | 3,388,600 | 102.12 | 102.90 | 101.83 | 102.39 | 00:00:00 | | 2005-05-06 | 5,197,200 | 102.50 | 102.97 | 101.85 | 102.03 | 00:00:00 | | 2005-05-09 | 4,090,200 | 102.02 | 103.10 | 101.85 | 103.03 | 00:00:00 | | 2005-05-10 | 3,130,000 | 102.77 | 102.98 | 101.41 | 101.94 | 00:00:00 | | 2005-05-11 | 4,228,400 | 101.81 | 104.12 | 101.81 | 103.97 | 00:00:00 | | 2005-05-12 | 5,514,200 | 104.22 | 104.22 | 101.95 | 101.96 | 00:00:00 | | 2005-05-13 | 4,142,800 | 102.21 | 102.63 | 100.05 | 101.10 | 00:00:00 | | 2005-05-16 | 3,174,200 | 101.40 | 103.00 | 101.18 | 102.78 | 00:00:00 | | 2005-05-17 | 4,721,800 | 102.53 | 104.83 | 102.06 | 104.65 | 00:00:00 | | 2005-05-18 | 5,823,600 | 104.58 | 105.95 | 104.52 | 105.75 | 00:00:00 | | 2005-05-19 | 3,892,600 | 105.42 | 105.43 | 104.32 | 105.00 | 00:00:00 | | 2005-05-20 | 3,394,400 | 105.45 | 105.45 | 104.01 | 105.15 | 00:00:00 | | 2005-05-23 | 5,094,400 | 105.15 | 108.00 | 105.02 | 107.64 | 00:00:00 | | 2005-05-24 | 4,677,200 | 107.14 | 107.35 | 106.05 | 107.00 | 00:00:00 | | 2005-05-25 | 3,070,400 | 106.67 | 107.00 | 106.35 | 106.83 | 00:00:00 | | 2005-05-26 | 3,960,400 | 107.50 | 107.75 | 106.47 | 107.62 | 00:00:00 | | 2005-05-27 | 2,023,800 | 107.62 | 108.00 | 107.34 | 107.88 | 00:00:00 | | 2005-05-31 | 4,134,800 | 107.48 | 107.48 | 106.45 | 106.70 | 00:00:00 | | 2005-06-01 | 3,622,200 | 106.92 | 108.04 | 106.55 | 107.49 | 00:00:00 | | 2005-06-02 | 2,319,600 | 107.25 | 107.31 | 106.50 | 107.09 | 00:00:00 | | 2005-06-03 | 3,482,800 | 106.60 | 106.90 | 106.02 | 106.25 | 00:00:00 | | 2005-06-06 | 2,271,800 | 106.25 | 107.41 | 106.07 | 106.95 | 00:00:00 | | 2005-06-07 | 4,486,400 | 107.00 | 108.13 | 106.98 | 107.03 | 00:00:00 | | 2005-06-08 | 4,103,800 | 107.15 | 107.35 | 105.86 | 106.22 | 00:00:00 | | 2005-06-09 | 4,241,600 | 105.86 | 106.23 | 105.25 | 105.94 | 00:00:00 | | 2005-06-10 | 18,454,600 | 105.75 | 105.76 | 103.74 | 104.93 | 00:00:00 | | 2005-06-13 | 4,187,600 | 52.25 | 53.37 | 51.97 | 52.72 | 00:00:00 | | 2005-06-14 | 3,012,500 | 53.25 | 53.51 | 52.79 | 52.94 | 00:00:00 | | 2005-06-15 | 4,613,500 | 52.94 | 53.10 | 52.04 | 52.36 | 00:00:00 | | 2005-06-16 | 3,605,900 | 52.18 | 52.66 | 52.15 | 52.53 | 00:00:00 | | 2005-06-17 | 4,775,800 | 53.30 | 53.34 | 52.54 | 53.14 | 00:00:00 | | 2005-06-20 | 3,178,500 | 52.71 | 53.39 | 52.56 | 53.30 | 00:00:00 | | 2005-06-21 | 2,837,900 | 53.15 | 53.25 | 52.76 | 52.90 | 00:00:00 | | 2005-06-22 | 2,831,800 | 52.99 | 53.39 | 52.96 | 52.96 | 00:00:00 | | 2005-06-23 | 3,269,900 | 52.97 | 53.25 | 52.32 | 52.37 | 00:00:00 | | 2005-06-24 | 7,309,800 | 52.38 | 52.66 | 51.40 | 52.12 | 00:00:00 | | 2005-06-27 | 3,222,400 | 51.76 | 51.88 | 51.10 | 51.52 | 00:00:00 | | 2005-06-28 | 3,608,800 | 51.79 | 53.17 | 51.60 | 53.02 | 00:00:00 | | 2005-06-29 | 3,045,100 | 53.00 | 53.00 | 52.25 | 52.51 | 00:00:00 | | 2005-06-30 | 5,781,000 | 52.33 | 52.50 | 51.12 | 51.35 | 00:00:00 | | 2005-07-01 | 2,160,900 | 51.40 | 51.99 | 51.28 | 51.38 | 00:00:00 | | 2005-07-05 | 2,596,800 | 51.39 | 52.09 | 51.10 | 51.64 | 00:00:00 | | 2005-07-06 | 2,882,500 | 51.56 | 51.89 | 50.35 | 50.55 | 00:00:00 | | 2005-07-07 | 3,219,000 | 50.10 | 50.76 | 49.66 | 50.74 | 00:00:00 | | 2005-07-08 | 2,794,400 | 50.85 | 51.77 | 50.67 | 51.54 | 00:00:00 | | 2005-07-11 | 2,360,800 | 51.90 | 51.90 | 51.37 | 51.79 | 00:00:00 | | 2005-07-12 | 2,989,200 | 51.69 | 51.70 | 51.11 | 51.17 | 00:00:00 | | 2005-07-13 | 2,385,000 | 51.33 | 51.53 | 51.10 | 51.45 | 00:00:00 | | 2005-07-14 | 3,603,900 | 51.55 | 51.99 | 51.13 | 51.61 | 00:00:00 | | 2005-07-15 | 2,371,100 | 51.84 | 52.00 | 51.38 | 51.71 | 00:00:00 | | 2005-07-18 | 1,689,600 | 51.71 | 51.80 | 51.21 | 51.37 | 00:00:00 | | 2005-07-19 | 3,208,600 | 51.90 | 52.60 | 51.49 | 51.85 | 00:00:00 | | 2005-07-20 | 4,108,100 | 51.25 | 51.98 | 50.89 | 51.94 | 00:00:00 | | 2005-07-21 | 3,681,000 | 52.10 | 52.34 | 51.68 | 51.80 | 00:00:00 | | 2005-07-22 | 4,004,600 | 51.67 | 51.87 | 51.01 | 51.14 | 00:00:00 | | 2005-07-25 | 5,075,300 | 51.35 | 51.63 | 50.20 | 50.45 | 00:00:00 | | 2005-07-26 | 4,866,400 | 50.55 | 50.69 | 50.20 | 50.36 | 00:00:00 | | 2005-07-27 | 4,498,600 | 50.31 | 50.95 | 50.28 | 50.81 | 00:00:00 | | 2005-07-28 | 4,266,100 | 51.50 | 51.75 | 51.14 | 51.35 | 00:00:00 | | 2005-07-29 | 2,753,800 | 51.29 | 51.30 | 50.60 | 50.70 | 00:00:00 | | 2005-08-01 | 3,822,200 | 50.00 | 50.65 | 50.00 | 50.02 | 00:00:00 | | 2005-08-02 | 3,934,500 | 50.25 | 50.55 | 50.22 | 50.25 | 00:00:00 | | 2005-08-03 | 3,303,900 | 50.25 | 50.25 | 49.99 | 50.10 | 00:00:00 | | 2005-08-04 | 5,274,200 | 50.08 | 50.20 | 49.35 | 49.52 | 00:00:00 | | 2005-08-05 | 3,301,400 | 49.63 | 49.90 | 49.20 | 49.37 | 00:00:00 | | 2005-08-08 | 3,353,800 | 49.78 | 50.00 | 49.29 | 49.35 | 00:00:00 | | 2005-08-09 | 4,884,300 | 49.35 | 50.36 | 49.21 | 49.77 | 00:00:00 | | 2005-08-10 | 6,518,800 | 50.18 | 50.48 | 49.83 | 49.98 | 00:00:00 | | 2005-08-11 | 6,105,100 | 50.33 | 51.85 | 50.27 | 51.63 | 00:00:00 | | 2005-08-12 | 4,778,100 | 51.99 | 52.31 | 51.75 | 51.78 | 00:00:00 | | 2005-08-15 | 2,815,500 | 51.50 | 51.95 | 51.29 | 51.75 | 00:00:00 | | 2005-08-16 | 2,845,200 | 51.79 | 52.09 | 51.45 | 51.45 | 00:00:00 | | 2005-08-17 | 2,542,200 | 51.37 | 51.76 | 51.08 | 51.62 | 00:00:00 | | 2005-08-18 | 2,745,400 | 51.40 | 51.70 | 51.02 | 51.50 | 00:00:00 | | 2005-08-19 | 2,771,300 | 51.75 | 52.20 | 51.62 | 51.74 | 00:00:00 | | 2005-08-22 | 2,206,900 | 51.90 | 52.34 | 51.71 | 51.87 | 00:00:00 | | 2005-08-23 | 2,036,500 | 51.88 | 52.00 | 51.40 | 51.53 | 00:00:00 | | 2005-08-24 | 3,341,100 | 51.55 | 51.75 | 50.70 | 50.74 | 00:00:00 | | 2005-08-25 | 2,802,300 | 50.76 | 50.99 | 50.54 | 50.62 | 00:00:00 | | 2005-08-26 | 2,330,400 | 50.46 | 50.58 | 50.00 | 50.29 | 00:00:00 | | 2005-08-29 | 2,270,000 | 49.87 | 50.53 | 49.87 | 50.36 | 00:00:00 | | 2005-08-30 | 3,145,100 | 50.02 | 50.37 | 49.68 | 49.90 | 00:00:00 | | 2005-08-31 | 4,852,600 | 49.78 | 50.09 | 49.31 | 50.00 | 00:00:00 | | 2005-09-01 | 3,068,800 | 49.75 | 50.59 | 49.72 | 50.02 | 00:00:00 | | 2005-09-02 | 3,263,100 | 50.07 | 50.85 | 50.02 | 50.60 | 00:00:00 | | 2005-09-06 | 4,011,400 | 50.98 | 51.10 | 50.65 | 51.03 | 00:00:00 | | 2005-09-07 | 2,626,300 | 51.00 | 51.35 | 50.84 | 51.31 | 00:00:00 | | 2005-09-08 | 2,049,600 | 51.00 | 51.20 | 50.68 | 50.87 | 00:00:00 | | 2005-09-09 | 2,098,900 | 50.87 | 51.45 | 50.75 | 51.44 | 00:00:00 | | 2005-09-12 | 2,428,700 | 51.43 | 51.45 | 51.14 | 51.34 | 00:00:00 | | 2005-09-13 | 2,971,700 | 51.44 | 51.97 | 51.25 | 51.52 | 00:00:00 | | 2005-09-14 | 3,044,000 | 51.44 | 51.56 | 50.81 | 50.96 | 00:00:00 | | 2005-09-15 | 3,203,900 | 51.05 | 51.43 | 50.54 | 50.68 | 00:00:00 | | 2005-09-16 | 6,490,000 | 51.15 | 51.52 | 50.90 | 51.38 | 00:00:00 | | 2005-09-19 | 3,726,900 | 51.34 | 51.34 | 50.62 | 50.88 | 00:00:00 | | 2005-09-20 | 2,553,300 | 50.88 | 51.50 | 50.88 | 51.00 | 00:00:00 | | 2005-09-21 | 3,744,800 | 50.55 | 51.07 | 50.50 | 50.58 | 00:00:00 | | 2005-09-22 | 2,655,900 | 50.75 | 51.02 | 50.42 | 50.89 | 00:00:00 | | 2005-09-23 | 2,899,600 | 50.89 | 51.93 | 50.71 | 51.70 | 00:00:00 | | 2005-09-26 | 3,293,400 | 52.00 | 52.20 | 51.68 | 51.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
