|
 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 | | 2006-03-20 | 2,635,300 | 58.65 | 58.90 | 58.49 | 58.70 | 00:00:00 | | 2006-03-21 | 3,019,100 | 58.40 | 58.90 | 58.26 | 58.44 | 00:00:00 | | 2006-03-22 | 2,325,900 | 58.55 | 59.31 | 58.55 | 59.13 | 00:00:00 | | 2006-03-23 | 2,095,000 | 59.23 | 59.24 | 58.31 | 58.75 | 00:00:00 | | 2006-03-24 | 2,737,300 | 59.10 | 59.94 | 58.99 | 59.28 | 00:00:00 | | 2006-03-27 | 2,405,800 | 59.16 | 59.42 | 58.80 | 59.22 | 00:00:00 | | 2006-03-28 | 3,295,700 | 59.35 | 59.75 | 58.10 | 58.28 | 00:00:00 | | 2006-03-29 | 3,298,900 | 58.85 | 59.15 | 58.05 | 58.31 | 00:00:00 | | 2006-03-30 | 2,871,300 | 58.23 | 58.64 | 57.73 | 58.02 | 00:00:00 | | 2006-03-31 | 3,059,900 | 57.93 | 58.31 | 57.77 | 57.97 | 00:00:00 | | 2006-04-03 | 2,238,100 | 58.08 | 58.88 | 58.03 | 58.18 | 00:00:00 | | 2006-04-04 | 2,204,000 | 57.93 | 58.58 | 57.56 | 58.15 | 00:00:00 | | 2006-04-05 | 2,267,300 | 58.00 | 58.58 | 58.00 | 58.23 | 00:00:00 | | 2006-04-06 | 2,051,000 | 57.98 | 58.41 | 57.62 | 58.23 | 00:00:00 | | 2006-04-07 | 3,433,500 | 58.38 | 58.77 | 57.35 | 57.62 | 00:00:00 | | 2006-04-10 | 2,140,500 | 57.87 | 58.20 | 57.57 | 57.68 | 00:00:00 | | 2006-04-11 | 2,744,000 | 58.05 | 58.20 | 57.12 | 57.41 | 00:00:00 | | 2006-04-12 | 2,337,700 | 57.56 | 57.70 | 57.07 | 57.44 | 00:00:00 | | 2006-04-13 | 3,883,800 | 56.62 | 57.40 | 56.58 | 57.14 | 00:00:00 | | 2006-04-17 | 2,460,400 | 57.00 | 57.71 | 56.87 | 57.50 | 00:00:00 | | 2006-04-18 | 6,099,300 | 57.75 | 59.05 | 57.05 | 58.90 | 00:00:00 | | 2006-04-19 | 12,423,000 | 61.30 | 63.08 | 61.10 | 62.80 | 00:00:00 | | 2006-04-20 | 7,998,300 | 63.29 | 64.27 | 63.04 | 64.21 | 00:00:00 | | 2006-04-21 | 5,136,900 | 64.95 | 64.95 | 63.85 | 64.22 | 00:00:00 | | 2006-04-24 | 3,490,700 | 63.79 | 64.80 | 63.75 | 64.53 | 00:00:00 | | 2006-04-25 | 4,177,000 | 64.60 | 64.66 | 63.76 | 64.15 | 00:00:00 | | 2006-04-26 | 3,585,500 | 64.16 | 64.42 | 63.80 | 64.21 | 00:00:00 | | 2006-04-27 | 4,020,800 | 63.31 | 64.28 | 63.31 | 63.90 | 00:00:00 | | 2006-04-28 | 6,749,400 | 64.15 | 64.25 | 62.60 | 62.81 | 00:00:00 | | 2006-05-01 | 3,724,700 | 63.00 | 63.05 | 62.50 | 62.93 | 00:00:00 | | 2006-05-02 | 2,572,700 | 63.15 | 63.57 | 62.60 | 63.56 | 00:00:00 | | 2006-05-03 | 2,300,700 | 63.85 | 63.85 | 62.91 | 63.36 | 00:00:00 | | 2006-05-04 | 2,773,300 | 63.73 | 64.00 | 63.36 | 63.77 | 00:00:00 | | 2006-05-05 | 3,395,300 | 64.30 | 65.00 | 64.01 | 64.91 | 00:00:00 | | 2006-05-08 | 4,074,800 | 65.00 | 65.40 | 64.64 | 64.89 | 00:00:00 | | 2006-05-09 | 3,211,200 | 64.95 | 65.45 | 64.72 | 65.07 | 00:00:00 | | 2006-05-10 | 5,287,900 | 65.20 | 66.35 | 65.14 | 66.15 | 00:00:00 | | 2006-05-11 | 4,410,600 | 66.03 | 66.39 | 65.64 | 65.82 | 00:00:00 | | 2006-05-12 | 7,203,400 | 65.49 | 65.49 | 64.70 | 64.90 | 00:00:00 | | 2006-05-15 | 4,840,200 | 64.95 | 65.41 | 63.88 | 64.78 | 00:00:00 | | 2006-05-16 | 5,066,300 | 65.10 | 65.43 | 64.95 | 65.19 | 00:00:00 | | 2006-05-17 | 4,736,600 | 64.85 | 64.93 | 63.01 | 63.75 | 00:00:00 | | 2006-05-18 | 3,411,000 | 63.55 | 64.11 | 62.54 | 62.66 | 00:00:00 | | 2006-05-19 | 4,115,900 | 62.97 | 63.10 | 62.08 | 62.70 | 00:00:00 | | 2006-05-22 | 3,047,000 | 62.70 | 63.38 | 62.15 | 62.94 | 00:00:00 | | 2006-05-23 | 3,585,300 | 62.98 | 63.35 | 62.49 | 62.49 | 00:00:00 | | 2006-05-24 | 4,752,900 | 62.62 | 63.00 | 61.75 | 62.06 | 00:00:00 | | 2006-05-25 | 2,757,600 | 62.39 | 62.70 | 61.75 | 62.39 | 00:00:00 | | 2006-05-26 | 2,363,700 | 62.70 | 62.95 | 62.28 | 62.60 | 00:00:00 | | 2006-05-30 | 3,384,500 | 62.65 | 63.10 | 62.07 | 62.44 | 00:00:00 | | 2006-05-31 | 4,260,000 | 62.74 | 63.06 | 62.23 | 62.52 | 00:00:00 | | 2006-06-01 | 3,086,400 | 62.85 | 63.49 | 62.69 | 63.20 | 00:00:00 | | 2006-06-02 | 3,451,200 | 63.20 | 63.44 | 62.50 | 63.03 | 00:00:00 | | 2006-06-05 | 3,721,000 | 62.53 | 63.00 | 61.30 | 61.45 | 00:00:00 | | 2006-06-06 | 7,604,500 | 61.26 | 61.80 | 59.61 | 60.05 | 00:00:00 | | 2006-06-07 | 4,708,000 | 60.89 | 61.14 | 59.80 | 60.02 | 00:00:00 | | 2006-06-08 | 5,954,700 | 60.13 | 60.49 | 58.85 | 60.31 | 00:00:00 | | 2006-06-09 | 3,915,500 | 60.20 | 60.67 | 60.00 | 60.05 | 00:00:00 | | 2006-06-12 | 3,751,200 | 60.20 | 60.66 | 59.53 | 59.62 | 00:00:00 | | 2006-06-13 | 4,382,000 | 59.28 | 60.25 | 59.05 | 59.45 | 00:00:00 | | 2006-06-14 | 3,650,400 | 59.30 | 59.87 | 58.90 | 59.62 | 00:00:00 | | 2006-06-15 | 4,543,700 | 59.50 | 60.99 | 59.30 | 60.81 | 00:00:00 | | 2006-06-16 | 6,000,400 | 60.90 | 62.11 | 60.70 | 61.75 | 00:00:00 | | 2006-06-19 | 2,941,000 | 61.70 | 61.77 | 60.26 | 60.90 | 00:00:00 | | 2006-06-20 | 2,237,100 | 61.19 | 61.25 | 60.50 | 60.98 | 00:00:00 | | 2006-06-21 | 3,388,700 | 60.70 | 62.03 | 60.61 | 61.49 | 00:00:00 | | 2006-06-22 | 2,721,700 | 61.27 | 62.16 | 60.90 | 61.89 | 00:00:00 | | 2006-06-23 | 3,085,600 | 61.53 | 62.71 | 61.32 | 62.28 | 00:00:00 | | 2006-06-26 | 2,313,100 | 62.19 | 62.50 | 61.78 | 62.24 | 00:00:00 | | 2006-06-27 | 2,524,500 | 61.34 | 62.41 | 61.34 | 61.40 | 00:00:00 | | 2006-06-28 | 2,072,000 | 61.30 | 61.60 | 60.60 | 61.33 | 00:00:00 | | 2006-06-29 | 3,764,800 | 61.50 | 63.54 | 61.50 | 63.29 | 00:00:00 | | 2006-06-30 | 3,705,700 | 63.29 | 63.58 | 62.86 | 63.42 | 00:00:00 | | 2006-07-03 | 1,736,900 | 64.00 | 64.02 | 63.58 | 63.99 | 00:00:00 | | 2006-07-05 | 3,393,400 | 63.99 | 64.08 | 63.36 | 63.85 | 00:00:00 | | 2006-07-06 | 2,774,900 | 64.05 | 64.68 | 63.59 | 63.85 | 00:00:00 | | 2006-07-07 | 2,879,900 | 63.75 | 63.85 | 62.50 | 63.10 | 00:00:00 | | 2006-07-10 | 2,138,100 | 63.30 | 63.47 | 62.67 | 62.87 | 00:00:00 | | 2006-07-11 | 2,920,800 | 63.00 | 64.10 | 62.64 | 63.84 | 00:00:00 | | 2006-07-12 | 3,270,200 | 64.15 | 64.38 | 62.93 | 63.24 | 00:00:00 | | 2006-07-13 | 4,154,600 | 63.27 | 63.33 | 61.39 | 61.43 | 00:00:00 | | 2006-07-14 | 7,604,500 | 61.44 | 61.47 | 58.30 | 58.81 | 00:00:00 | | 2006-07-17 | 7,132,700 | 59.01 | 59.65 | 57.45 | 57.96 | 00:00:00 | | 2006-07-18 | 9,855,000 | 59.36 | 59.79 | 58.22 | 58.88 | 00:00:00 | | 2006-07-19 | 8,322,800 | 59.35 | 61.45 | 59.01 | 61.07 | 00:00:00 | | 2006-07-20 | 6,265,600 | 61.95 | 62.07 | 60.25 | 60.25 | 00:00:00 | | 2006-07-21 | 5,622,100 | 60.30 | 60.31 | 59.18 | 59.96 | 00:00:00 | | 2006-07-24 | 5,332,600 | 60.16 | 61.62 | 60.07 | 61.45 | 00:00:00 | | 2006-07-25 | 4,423,300 | 61.15 | 62.24 | 60.96 | 62.03 | 00:00:00 | | 2006-07-26 | 4,157,100 | 62.04 | 62.20 | 61.20 | 61.77 | 00:00:00 | | 2006-07-27 | 4,189,500 | 62.22 | 62.50 | 61.40 | 61.63 | 00:00:00 | | 2006-07-28 | 3,626,900 | 61.80 | 62.47 | 61.80 | 62.15 | 00:00:00 | | 2006-07-31 | 2,307,800 | 61.85 | 62.33 | 61.75 | 62.19 | 00:00:00 | | 2006-08-01 | 3,659,000 | 62.19 | 62.50 | 61.43 | 61.68 | 00:00:00 | | 2006-08-02 | 2,475,500 | 62.09 | 62.52 | 61.75 | 62.29 | 00:00:00 | | 2006-08-03 | 4,211,900 | 62.25 | 63.21 | 61.75 | 62.74 | 00:00:00 | | 2006-08-04 | 2,695,800 | 63.24 | 63.40 | 61.78 | 62.57 | 00:00:00 | | 2006-08-07 | 3,111,300 | 62.71 | 63.24 | 62.28 | 63.09 | 00:00:00 | | 2006-08-08 | 3,478,200 | 63.09 | 63.17 | 61.51 | 61.88 | 00:00:00 | | 2006-08-09 | 5,094,400 | 62.32 | 62.55 | 60.13 | 60.31 | 00:00:00 | | 2006-08-10 | 3,878,500 | 60.01 | 60.68 | 59.50 | 60.45 | 00:00:00 | | 2006-08-11 | 1,991,800 | 60.11 | 60.46 | 59.56 | 60.15 | 00:00:00 | | 2006-08-14 | 2,493,100 | 60.88 | 61.36 | 60.35 | 60.47 | 00:00:00 | | 2006-08-15 | 2,044,700 | 61.08 | 61.55 | 60.75 | 61.03 | 00:00:00 | | 2006-08-16 | 2,633,300 | 61.25 | 62.49 | 61.00 | 62.17 | 00:00:00 | | 2006-08-17 | 2,373,700 | 61.79 | 62.29 | 61.57 | 61.95 | 00:00:00 | | 2006-08-18 | 2,552,000 | 62.34 | 62.40 | 61.53 | 61.84 | 00:00:00 | | 2006-08-21 | 1,866,500 | 61.48 | 61.59 | 60.96 | 61.46 | 00:00:00 | | 2006-08-22 | 2,174,000 | 61.36 | 61.69 | 60.60 | 60.90 | 00:00:00 | | 2006-08-23 | 1,877,800 | 60.66 | 61.26 | 60.39 | 60.77 | 00:00:00 | | 2006-08-24 | 2,289,000 | 60.91 | 61.26 | 60.77 | 60.99 | 00:00:00 | | 2006-08-25 | 1,743,900 | 60.50 | 60.99 | 60.01 | 60.67 | 00:00:00 | | 2006-08-28 | 2,580,900 | 60.43 | 61.80 | 60.38 | 61.53 | 00:00:00 | | 2006-08-29 | 3,403,800 | 61.30 | 62.42 | 60.97 | 62.17 | 00:00:00 | | 2006-08-30 | 2,331,500 | 61.90 | 62.75 | 61.72 | 62.27 | 00:00:00 | | 2006-08-31 | 2,792,800 | 62.16 | 62.97 | 62.01 | 62.71 | 00:00:00 | | 2006-09-01 | 2,796,200 | 63.00 | 63.48 | 62.69 | 63.26 | 00:00:00 | | 2006-09-05 | 3,104,800 | 62.75 | 63.89 | 62.52 | 63.72 | 00:00:00 | | 2006-09-06 | 4,027,900 | 63.62 | 63.71 | 63.00 | 63.33 | 00:00:00 | | 2006-09-07 | 2,579,900 | 62.91 | 63.27 | 62.21 | 62.77 | 00:00:00 | | 2006-09-08 | 1,613,300 | 62.68 | 63.44 | 62.68 | 63.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
