|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,613,300 | 62.68 | 63.44 | 62.68 | 63.34 | 00:00:00 | | 2006-09-11 | 3,016,900 | 63.36 | 63.49 | 62.83 | 62.91 | 00:00:00 | | 2006-09-12 | 3,660,800 | 62.76 | 63.34 | 62.30 | 63.22 | 00:00:00 | | 2006-09-13 | 2,579,400 | 63.00 | 64.16 | 62.88 | 63.89 | 00:00:00 | | 2006-09-14 | 3,310,400 | 63.60 | 63.88 | 62.83 | 63.00 | 00:00:00 | | 2006-09-15 | 5,655,600 | 63.85 | 64.74 | 63.46 | 64.61 | 00:00:00 | | 2006-09-18 | 3,079,300 | 64.40 | 64.53 | 63.92 | 64.07 | 00:00:00 | | 2006-09-19 | 2,315,300 | 63.82 | 64.22 | 63.10 | 64.15 | 00:00:00 | | 2006-09-20 | 3,514,600 | 64.15 | 64.49 | 63.88 | 63.90 | 00:00:00 | | 2006-09-21 | 4,782,400 | 63.92 | 64.04 | 62.50 | 62.90 | 00:00:00 | | 2006-09-22 | 3,630,500 | 62.53 | 62.77 | 62.19 | 62.30 | 00:00:00 | | 2006-09-25 | 4,219,200 | 62.74 | 63.43 | 62.63 | 63.23 | 00:00:00 | | 2006-09-26 | 3,724,400 | 63.81 | 63.85 | 62.77 | 63.61 | 00:00:00 | | 2006-09-27 | 2,932,100 | 63.68 | 63.80 | 63.06 | 63.14 | 00:00:00 | | 2006-09-28 | 3,714,600 | 63.38 | 63.73 | 62.46 | 63.66 | 00:00:00 | | 2006-09-29 | 4,488,700 | 63.29 | 63.85 | 62.91 | 63.35 | 00:00:00 | | 2006-10-02 | 2,798,600 | 63.42 | 64.50 | 63.33 | 63.90 | 00:00:00 | | 2006-10-03 | 3,400,500 | 63.66 | 65.00 | 63.52 | 64.80 | 00:00:00 | | 2006-10-04 | 3,482,200 | 64.69 | 65.30 | 64.50 | 65.15 | 00:00:00 | | 2006-10-05 | 2,861,900 | 65.30 | 66.00 | 65.26 | 65.84 | 00:00:00 | | 2006-10-06 | 2,500,300 | 65.84 | 65.95 | 65.03 | 65.41 | 00:00:00 | | 2006-10-09 | 2,114,900 | 65.47 | 65.77 | 64.95 | 65.20 | 00:00:00 | | 2006-10-10 | 2,424,100 | 65.45 | 65.81 | 65.18 | 65.30 | 00:00:00 | | 2006-10-11 | 2,495,300 | 65.30 | 65.64 | 64.73 | 65.52 | 00:00:00 | | 2006-10-12 | 2,780,000 | 65.93 | 66.56 | 65.69 | 66.38 | 00:00:00 | | 2006-10-13 | 3,604,600 | 66.15 | 66.89 | 65.93 | 66.50 | 00:00:00 | | 2006-10-16 | 3,464,000 | 66.50 | 67.47 | 66.44 | 66.79 | 00:00:00 | | 2006-10-17 | 6,777,700 | 67.20 | 67.46 | 65.03 | 65.28 | 00:00:00 | | 2006-10-18 | 4,870,100 | 65.26 | 65.60 | 64.80 | 65.57 | 00:00:00 | | 2006-10-19 | 3,697,800 | 65.26 | 65.50 | 64.71 | 65.00 | 00:00:00 | | 2006-10-20 | 4,222,900 | 65.49 | 65.49 | 64.55 | 65.02 | 00:00:00 | | 2006-10-23 | 2,534,000 | 65.02 | 65.33 | 64.66 | 64.98 | 00:00:00 | | 2006-10-24 | 2,709,100 | 64.56 | 65.15 | 64.50 | 65.12 | 00:00:00 | | 2006-10-25 | 2,852,700 | 65.29 | 65.49 | 64.86 | 65.25 | 00:00:00 | | 2006-10-26 | 3,080,100 | 65.24 | 65.38 | 64.28 | 65.24 | 00:00:00 | | 2006-10-27 | 2,851,700 | 65.00 | 65.25 | 64.29 | 64.94 | 00:00:00 | | 2006-10-30 | 2,098,100 | 65.18 | 65.66 | 64.86 | 65.52 | 00:00:00 | | 2006-10-31 | 4,157,900 | 65.82 | 66.11 | 65.53 | 65.72 | 00:00:00 | | 2006-11-01 | 5,547,400 | 65.70 | 65.87 | 63.71 | 64.25 | 00:00:00 | | 2006-11-02 | 2,646,900 | 63.85 | 64.48 | 63.63 | 64.33 | 00:00:00 | | 2006-11-03 | 2,928,600 | 64.87 | 64.98 | 63.73 | 63.97 | 00:00:00 | | 2006-11-06 | 3,571,300 | 64.50 | 65.46 | 63.97 | 65.15 | 00:00:00 | | 2006-11-07 | 2,924,700 | 65.28 | 65.89 | 64.95 | 65.51 | 00:00:00 | | 2006-11-08 | 2,739,500 | 65.51 | 65.76 | 65.00 | 65.56 | 00:00:00 | | 2006-11-09 | 2,969,200 | 65.37 | 65.65 | 64.85 | 64.91 | 00:00:00 | | 2006-11-10 | 2,589,700 | 64.69 | 65.40 | 64.48 | 65.06 | 00:00:00 | | 2006-11-13 | 3,158,700 | 65.18 | 65.85 | 65.06 | 65.32 | 00:00:00 | | 2006-11-14 | 2,869,700 | 65.33 | 65.95 | 65.00 | 65.61 | 00:00:00 | | 2006-11-15 | 3,292,000 | 65.31 | 65.80 | 65.31 | 65.60 | 00:00:00 | | 2006-11-16 | 3,866,200 | 65.94 | 66.93 | 65.76 | 66.76 | 00:00:00 | | 2006-11-17 | 4,332,200 | 66.77 | 66.80 | 65.94 | 66.09 | 00:00:00 | | 2006-11-20 | 2,098,000 | 65.91 | 66.39 | 65.64 | 65.87 | 00:00:00 | | 2006-11-21 | 2,639,400 | 65.71 | 65.98 | 65.70 | 65.83 | 00:00:00 | | 2006-11-22 | 1,702,900 | 65.72 | 66.11 | 65.70 | 65.79 | 00:00:00 | | 2006-11-24 | 932,900 | 65.70 | 66.01 | 65.40 | 65.99 | 00:00:00 | | 2006-11-27 | 3,942,300 | 65.95 | 66.08 | 64.84 | 64.84 | 00:00:00 | | 2006-11-28 | 3,481,200 | 64.65 | 64.74 | 64.16 | 64.53 | 00:00:00 | | 2006-11-29 | 3,339,700 | 64.53 | 65.09 | 64.33 | 64.74 | 00:00:00 | | 2006-11-30 | 3,847,300 | 64.89 | 65.09 | 64.12 | 64.53 | 00:00:00 | | 2006-12-01 | 4,806,300 | 64.38 | 64.73 | 63.44 | 63.86 | 00:00:00 | | 2006-12-04 | 4,069,100 | 64.22 | 65.49 | 64.03 | 64.90 | 00:00:00 | | 2006-12-05 | 2,876,300 | 64.84 | 65.17 | 64.52 | 64.72 | 00:00:00 | | 2006-12-06 | 3,800,900 | 64.78 | 64.98 | 64.56 | 64.96 | 00:00:00 | | 2006-12-07 | 2,670,700 | 65.19 | 65.46 | 64.61 | 64.74 | 00:00:00 | | 2006-12-08 | 3,330,400 | 64.80 | 65.24 | 64.50 | 64.72 | 00:00:00 | | 2006-12-11 | 3,391,100 | 64.64 | 65.07 | 64.39 | 65.01 | 00:00:00 | | 2006-12-12 | 4,758,100 | 65.20 | 65.23 | 64.62 | 64.80 | 00:00:00 | | 2006-12-13 | 4,133,700 | 65.15 | 65.25 | 64.11 | 64.21 | 00:00:00 | | 2006-12-14 | 17,068,300 | 62.75 | 63.31 | 61.80 | 62.06 | 00:00:00 | | 2006-12-15 | 8,231,200 | 62.42 | 62.49 | 62.01 | 62.45 | 00:00:00 | | 2006-12-18 | 5,078,700 | 62.41 | 62.57 | 62.14 | 62.26 | 00:00:00 | | 2006-12-19 | 6,435,200 | 62.17 | 62.70 | 61.83 | 62.48 | 00:00:00 | | 2006-12-20 | 5,651,900 | 62.66 | 63.54 | 62.29 | 63.22 | 00:00:00 | | 2006-12-21 | 4,062,600 | 63.22 | 63.59 | 62.65 | 62.76 | 00:00:00 | | 2006-12-22 | 3,054,100 | 62.63 | 62.81 | 62.40 | 62.56 | 00:00:00 | | 2006-12-26 | 1,911,500 | 62.50 | 63.32 | 62.40 | 63.23 | 00:00:00 | | 2006-12-27 | 2,264,600 | 63.59 | 64.21 | 62.77 | 62.94 | 00:00:00 | | 2006-12-28 | 2,533,800 | 63.13 | 63.14 | 62.54 | 62.81 | 00:00:00 | | 2006-12-29 | 1,896,500 | 62.80 | 63.01 | 62.45 | 62.52 | 00:00:00 | | 2007-01-03 | 4,784,400 | 62.60 | 63.59 | 62.40 | 62.81 | 00:00:00 | | 2007-01-04 | 4,928,200 | 62.60 | 63.00 | 62.45 | 62.87 | 00:00:00 | | 2007-01-05 | 4,354,300 | 62.60 | 62.99 | 62.07 | 62.68 | 00:00:00 | | 2007-01-08 | 3,347,200 | 62.46 | 63.59 | 62.01 | 63.19 | 00:00:00 | | 2007-01-09 | 4,525,000 | 62.97 | 63.10 | 62.23 | 62.47 | 00:00:00 | | 2007-01-10 | 5,164,200 | 62.22 | 62.87 | 61.85 | 62.69 | 00:00:00 | | 2007-01-11 | 5,006,700 | 62.99 | 63.95 | 62.72 | 63.70 | 00:00:00 | | 2007-01-12 | 5,310,900 | 63.49 | 64.72 | 63.40 | 64.42 | 00:00:00 | | 2007-01-16 | 4,114,400 | 64.82 | 65.00 | 64.27 | 64.53 | 00:00:00 | | 2007-01-17 | 4,361,200 | 64.68 | 65.07 | 64.50 | 64.82 | 00:00:00 | | 2007-01-18 | 4,208,500 | 64.83 | 65.13 | 64.01 | 64.91 | 00:00:00 | | 2007-01-19 | 4,185,100 | 65.40 | 65.44 | 64.85 | 65.18 | 00:00:00 | | 2007-01-22 | 4,915,100 | 64.95 | 64.95 | 63.69 | 64.09 | 00:00:00 | | 2007-01-23 | 8,117,700 | 65.20 | 66.73 | 65.00 | 66.14 | 00:00:00 | | 2007-01-24 | 5,243,400 | 65.98 | 66.96 | 65.80 | 66.83 | 00:00:00 | | 2007-01-25 | 4,677,700 | 66.97 | 67.10 | 66.10 | 66.21 | 00:00:00 | | 2007-01-26 | 4,598,900 | 66.11 | 66.55 | 65.66 | 66.04 | 00:00:00 | | 2007-01-29 | 4,321,000 | 65.62 | 66.24 | 65.42 | 65.69 | 00:00:00 | | 2007-01-30 | 7,571,000 | 65.94 | 67.28 | 65.90 | 66.95 | 00:00:00 | | 2007-01-31 | 5,206,200 | 66.83 | 68.24 | 66.60 | 68.02 | 00:00:00 | | 2007-02-01 | 5,902,800 | 68.05 | 68.73 | 67.90 | 68.58 | 00:00:00 | | 2007-02-02 | 4,539,400 | 68.75 | 68.75 | 67.83 | 68.00 | 00:00:00 | | 2007-02-05 | 3,531,900 | 67.99 | 68.64 | 67.41 | 67.77 | 00:00:00 | | 2007-02-06 | 3,606,400 | 68.03 | 68.60 | 67.80 | 68.41 | 00:00:00 | | 2007-02-07 | 2,882,300 | 68.41 | 68.75 | 68.08 | 68.51 | 00:00:00 | | 2007-02-08 | 3,006,300 | 68.51 | 68.73 | 67.84 | 68.05 | 00:00:00 | | 2007-02-09 | 2,040,900 | 68.15 | 68.45 | 67.44 | 67.58 | 00:00:00 | | 2007-02-12 | 4,108,200 | 67.59 | 67.59 | 66.78 | 67.04 | 00:00:00 | | 2007-02-13 | 3,017,100 | 67.05 | 67.45 | 67.00 | 67.20 | 00:00:00 | | 2007-02-14 | 3,796,900 | 67.35 | 68.44 | 67.10 | 68.17 | 00:00:00 | | 2007-02-15 | 5,398,800 | 68.51 | 69.35 | 68.26 | 68.93 | 00:00:00 | | 2007-02-16 | 3,320,200 | 69.27 | 69.49 | 68.38 | 68.68 | 00:00:00 | | 2007-02-20 | 6,113,500 | 68.84 | 69.00 | 67.98 | 68.13 | 00:00:00 | | 2007-02-21 | 4,555,100 | 68.00 | 68.03 | 67.50 | 67.58 | 00:00:00 | | 2007-02-22 | 3,133,700 | 67.51 | 68.06 | 67.06 | 67.50 | 00:00:00 | | 2007-02-23 | 2,619,000 | 67.25 | 67.59 | 67.01 | 67.55 | 00:00:00 | | 2007-02-26 | 3,182,800 | 67.80 | 68.20 | 66.80 | 67.23 | 00:00:00 | | 2007-02-27 | 6,964,300 | 66.25 | 66.80 | 64.75 | 65.46 | 00:00:00 | | 2007-02-28 | 6,182,800 | 65.51 | 66.32 | 65.09 | 65.64 | 00:00:00 | | 2007-03-01 | 7,019,900 | 64.68 | 65.33 | 64.07 | 65.12 | 00:00:00 | | 2007-03-02 | 5,194,700 | 64.70 | 65.01 | 64.30 | 64.35 | 00:00:00 | | 2007-03-05 | 5,176,700 | 63.75 | 64.45 | 63.45 | 63.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
