|
 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 | | 2005-09-26 | 3,293,400 | 52.00 | 52.20 | 51.68 | 51.79 | 00:00:00 | | 2005-09-27 | 2,438,600 | 51.79 | 52.12 | 51.53 | 51.95 | 00:00:00 | | 2005-09-28 | 3,087,700 | 51.87 | 52.03 | 51.59 | 51.91 | 00:00:00 | | 2005-09-29 | 3,927,200 | 51.67 | 51.84 | 51.09 | 51.50 | 00:00:00 | | 2005-09-30 | 3,334,400 | 51.51 | 51.88 | 51.40 | 51.84 | 00:00:00 | | 2005-10-03 | 3,025,100 | 51.64 | 52.04 | 51.37 | 51.70 | 00:00:00 | | 2005-10-04 | 3,522,000 | 51.70 | 51.82 | 50.39 | 50.43 | 00:00:00 | | 2005-10-05 | 3,917,000 | 50.40 | 50.63 | 49.85 | 50.02 | 00:00:00 | | 2005-10-06 | 4,427,700 | 50.25 | 50.57 | 49.29 | 49.79 | 00:00:00 | | 2005-10-07 | 3,508,100 | 50.00 | 50.23 | 49.54 | 50.15 | 00:00:00 | | 2005-10-10 | 2,331,100 | 50.10 | 50.14 | 49.62 | 50.00 | 00:00:00 | | 2005-10-11 | 2,579,000 | 49.85 | 50.20 | 49.66 | 49.91 | 00:00:00 | | 2005-10-12 | 3,143,800 | 49.95 | 50.40 | 49.53 | 50.13 | 00:00:00 | | 2005-10-13 | 3,103,000 | 50.13 | 50.66 | 50.00 | 50.49 | 00:00:00 | | 2005-10-14 | 4,603,000 | 50.75 | 51.63 | 50.50 | 51.63 | 00:00:00 | | 2005-10-17 | 3,659,900 | 51.35 | 51.36 | 50.65 | 51.11 | 00:00:00 | | 2005-10-18 | 6,011,900 | 50.86 | 51.42 | 49.64 | 49.95 | 00:00:00 | | 2005-10-19 | 4,658,000 | 50.00 | 51.95 | 50.00 | 51.88 | 00:00:00 | | 2005-10-20 | 4,022,900 | 51.98 | 52.36 | 51.43 | 51.82 | 00:00:00 | | 2005-10-21 | 4,272,500 | 51.82 | 52.46 | 50.60 | 50.91 | 00:00:00 | | 2005-10-24 | 3,437,500 | 51.05 | 51.72 | 50.63 | 51.60 | 00:00:00 | | 2005-10-25 | 2,931,000 | 51.49 | 51.67 | 50.95 | 51.23 | 00:00:00 | | 2005-10-26 | 3,536,900 | 51.00 | 51.63 | 50.79 | 50.90 | 00:00:00 | | 2005-10-27 | 2,612,000 | 50.90 | 51.07 | 50.27 | 50.41 | 00:00:00 | | 2005-10-28 | 2,806,200 | 50.55 | 51.45 | 50.42 | 51.38 | 00:00:00 | | 2005-10-31 | 3,430,800 | 51.37 | 51.65 | 51.21 | 51.28 | 00:00:00 | | 2005-11-01 | 3,406,500 | 51.03 | 51.15 | 50.74 | 50.90 | 00:00:00 | | 2005-11-02 | 3,872,100 | 50.95 | 51.09 | 50.69 | 50.88 | 00:00:00 | | 2005-11-03 | 3,687,300 | 51.30 | 51.88 | 51.10 | 51.51 | 00:00:00 | | 2005-11-04 | 2,476,300 | 51.95 | 52.12 | 51.51 | 51.63 | 00:00:00 | | 2005-11-07 | 2,551,700 | 51.75 | 51.75 | 51.47 | 51.64 | 00:00:00 | | 2005-11-08 | 2,146,600 | 51.65 | 51.68 | 51.39 | 51.53 | 00:00:00 | | 2005-11-09 | 4,850,800 | 51.53 | 52.69 | 51.36 | 52.54 | 00:00:00 | | 2005-11-10 | 5,236,000 | 52.74 | 52.96 | 52.30 | 52.88 | 00:00:00 | | 2005-11-11 | 4,604,300 | 52.96 | 53.45 | 52.75 | 53.45 | 00:00:00 | | 2005-11-14 | 4,105,300 | 53.35 | 53.73 | 53.15 | 53.55 | 00:00:00 | | 2005-11-15 | 5,399,400 | 53.56 | 53.72 | 53.19 | 53.41 | 00:00:00 | | 2005-11-16 | 4,151,700 | 53.44 | 53.80 | 53.36 | 53.57 | 00:00:00 | | 2005-11-17 | 3,136,100 | 53.74 | 53.85 | 53.45 | 53.75 | 00:00:00 | | 2005-11-18 | 3,846,200 | 54.45 | 54.45 | 53.10 | 53.54 | 00:00:00 | | 2005-11-21 | 3,028,600 | 53.70 | 53.94 | 53.00 | 53.80 | 00:00:00 | | 2005-11-22 | 3,547,300 | 53.75 | 54.44 | 53.61 | 54.37 | 00:00:00 | | 2005-11-23 | 2,495,200 | 54.47 | 54.70 | 54.18 | 54.40 | 00:00:00 | | 2005-11-25 | 794,500 | 54.67 | 54.70 | 54.15 | 54.31 | 00:00:00 | | 2005-11-28 | 2,559,900 | 54.36 | 54.60 | 54.02 | 54.08 | 00:00:00 | | 2005-11-29 | 3,251,900 | 54.45 | 54.88 | 54.15 | 54.18 | 00:00:00 | | 2005-11-30 | 4,079,500 | 54.20 | 54.49 | 53.82 | 53.84 | 00:00:00 | | 2005-12-01 | 3,961,500 | 54.20 | 54.63 | 54.15 | 54.22 | 00:00:00 | | 2005-12-02 | 3,576,800 | 54.55 | 55.16 | 54.35 | 54.99 | 00:00:00 | | 2005-12-05 | 2,977,800 | 55.00 | 55.00 | 54.33 | 54.52 | 00:00:00 | | 2005-12-06 | 3,277,900 | 54.74 | 55.40 | 54.29 | 54.97 | 00:00:00 | | 2005-12-07 | 3,043,700 | 54.72 | 54.91 | 54.41 | 54.80 | 00:00:00 | | 2005-12-08 | 2,972,800 | 54.93 | 55.45 | 54.76 | 55.30 | 00:00:00 | | 2005-12-09 | 3,473,100 | 55.47 | 55.93 | 55.35 | 55.42 | 00:00:00 | | 2005-12-12 | 3,887,700 | 55.97 | 56.30 | 55.47 | 55.55 | 00:00:00 | | 2005-12-13 | 4,315,000 | 55.50 | 56.81 | 55.30 | 56.18 | 00:00:00 | | 2005-12-14 | 3,653,600 | 56.30 | 57.47 | 56.23 | 57.09 | 00:00:00 | | 2005-12-15 | 5,121,900 | 57.15 | 58.13 | 57.15 | 57.60 | 00:00:00 | | 2005-12-16 | 7,051,100 | 58.18 | 58.89 | 57.92 | 58.03 | 00:00:00 | | 2005-12-19 | 3,212,800 | 57.78 | 57.94 | 57.08 | 57.14 | 00:00:00 | | 2005-12-20 | 3,528,900 | 57.22 | 57.76 | 57.17 | 57.42 | 00:00:00 | | 2005-12-21 | 3,411,600 | 57.60 | 57.94 | 57.30 | 57.38 | 00:00:00 | | 2005-12-22 | 3,346,400 | 57.55 | 58.10 | 57.40 | 57.85 | 00:00:00 | | 2005-12-23 | 1,742,300 | 57.90 | 57.96 | 57.17 | 57.28 | 00:00:00 | | 2005-12-27 | 2,566,600 | 57.50 | 57.77 | 56.57 | 56.75 | 00:00:00 | | 2005-12-28 | 1,936,800 | 56.75 | 57.02 | 56.35 | 56.87 | 00:00:00 | | 2005-12-29 | 1,529,000 | 56.80 | 57.20 | 56.32 | 56.33 | 00:00:00 | | 2005-12-30 | 2,514,100 | 56.05 | 56.13 | 55.59 | 55.91 | 00:00:00 | | 2006-01-03 | 3,716,500 | 56.45 | 56.66 | 55.46 | 56.53 | 00:00:00 | | 2006-01-04 | 3,114,500 | 56.80 | 56.80 | 55.84 | 56.19 | 00:00:00 | | 2006-01-05 | 3,118,900 | 56.30 | 56.49 | 55.63 | 55.98 | 00:00:00 | | 2006-01-06 | 2,874,300 | 56.45 | 56.67 | 56.10 | 56.16 | 00:00:00 | | 2006-01-09 | 2,467,200 | 56.37 | 56.90 | 56.16 | 56.80 | 00:00:00 | | 2006-01-10 | 3,677,300 | 56.44 | 57.02 | 56.05 | 56.84 | 00:00:00 | | 2006-01-11 | 3,161,100 | 56.70 | 56.77 | 55.59 | 55.98 | 00:00:00 | | 2006-01-12 | 4,025,300 | 55.75 | 55.92 | 55.12 | 55.46 | 00:00:00 | | 2006-01-13 | 2,136,600 | 55.55 | 55.95 | 55.55 | 55.66 | 00:00:00 | | 2006-01-17 | 3,092,600 | 55.85 | 56.48 | 55.82 | 55.98 | 00:00:00 | | 2006-01-18 | 2,569,600 | 56.15 | 56.53 | 55.39 | 55.64 | 00:00:00 | | 2006-01-19 | 2,620,600 | 55.65 | 56.31 | 55.28 | 55.98 | 00:00:00 | | 2006-01-20 | 4,391,400 | 55.98 | 56.06 | 54.70 | 55.01 | 00:00:00 | | 2006-01-23 | 3,238,400 | 55.01 | 55.08 | 54.20 | 54.47 | 00:00:00 | | 2006-01-24 | 6,805,800 | 55.76 | 56.73 | 55.15 | 56.45 | 00:00:00 | | 2006-01-25 | 6,485,500 | 56.45 | 57.00 | 56.43 | 57.00 | 00:00:00 | | 2006-01-26 | 6,675,600 | 57.47 | 57.55 | 56.48 | 57.52 | 00:00:00 | | 2006-01-27 | 6,284,200 | 58.24 | 59.34 | 57.60 | 58.75 | 00:00:00 | | 2006-01-30 | 4,657,500 | 58.54 | 58.80 | 57.86 | 58.36 | 00:00:00 | | 2006-01-31 | 3,981,100 | 58.00 | 58.98 | 57.98 | 58.37 | 00:00:00 | | 2006-02-01 | 4,624,200 | 58.12 | 58.84 | 57.60 | 58.00 | 00:00:00 | | 2006-02-02 | 3,668,600 | 58.20 | 58.40 | 57.63 | 57.75 | 00:00:00 | | 2006-02-03 | 4,889,200 | 57.76 | 57.98 | 57.00 | 57.18 | 00:00:00 | | 2006-02-06 | 3,623,100 | 57.35 | 57.36 | 56.86 | 57.09 | 00:00:00 | | 2006-02-07 | 3,313,000 | 57.21 | 57.22 | 56.75 | 56.89 | 00:00:00 | | 2006-02-08 | 2,780,900 | 56.79 | 57.01 | 56.51 | 56.72 | 00:00:00 | | 2006-02-09 | 2,973,100 | 56.84 | 57.09 | 56.20 | 56.71 | 00:00:00 | | 2006-02-10 | 2,918,800 | 56.93 | 57.46 | 56.47 | 57.13 | 00:00:00 | | 2006-02-13 | 2,523,400 | 57.15 | 57.46 | 56.89 | 57.34 | 00:00:00 | | 2006-02-14 | 2,685,300 | 57.34 | 58.35 | 57.16 | 58.13 | 00:00:00 | | 2006-02-15 | 2,384,000 | 57.92 | 58.39 | 57.65 | 58.13 | 00:00:00 | | 2006-02-16 | 2,618,600 | 58.10 | 58.33 | 57.84 | 58.20 | 00:00:00 | | 2006-02-17 | 3,250,400 | 58.30 | 58.42 | 57.66 | 58.00 | 00:00:00 | | 2006-02-21 | 3,188,400 | 58.25 | 58.94 | 58.07 | 58.83 | 00:00:00 | | 2006-02-22 | 3,469,400 | 58.94 | 58.99 | 58.53 | 58.88 | 00:00:00 | | 2006-02-23 | 2,292,400 | 58.88 | 58.95 | 58.50 | 58.55 | 00:00:00 | | 2006-02-24 | 2,475,600 | 58.35 | 59.15 | 58.07 | 58.89 | 00:00:00 | | 2006-02-27 | 3,247,100 | 58.88 | 59.30 | 58.76 | 58.76 | 00:00:00 | | 2006-02-28 | 3,531,800 | 58.70 | 59.15 | 58.19 | 58.50 | 00:00:00 | | 2006-03-01 | 3,413,000 | 58.50 | 59.09 | 58.41 | 58.70 | 00:00:00 | | 2006-03-02 | 3,299,100 | 58.50 | 58.82 | 58.02 | 58.29 | 00:00:00 | | 2006-03-03 | 3,458,000 | 57.92 | 58.67 | 57.64 | 57.86 | 00:00:00 | | 2006-03-06 | 3,296,300 | 57.90 | 57.95 | 57.40 | 57.72 | 00:00:00 | | 2006-03-07 | 3,042,400 | 57.65 | 58.44 | 57.43 | 57.75 | 00:00:00 | | 2006-03-08 | 2,356,200 | 57.90 | 58.08 | 57.34 | 57.84 | 00:00:00 | | 2006-03-09 | 3,147,800 | 57.53 | 57.70 | 57.14 | 57.40 | 00:00:00 | | 2006-03-10 | 2,905,700 | 57.10 | 58.22 | 57.06 | 57.82 | 00:00:00 | | 2006-03-13 | 2,301,500 | 57.95 | 58.29 | 57.86 | 58.00 | 00:00:00 | | 2006-03-14 | 2,298,500 | 58.05 | 58.46 | 57.92 | 58.31 | 00:00:00 | | 2006-03-15 | 4,114,800 | 58.06 | 58.25 | 57.55 | 57.93 | 00:00:00 | | 2006-03-16 | 3,109,000 | 57.83 | 58.66 | 57.61 | 58.23 | 00:00:00 | | 2006-03-17 | 4,794,400 | 58.68 | 59.17 | 58.50 | 58.80 | 00:00:00 | | 2006-03-20 | 2,635,300 | 58.65 | 58.90 | 58.49 | 58.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
