|
 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 | | 2007-03-05 | 5,176,700 | 63.75 | 64.45 | 63.45 | 63.54 | 00:00:00 | | 2007-03-06 | 4,864,500 | 63.83 | 64.27 | 63.60 | 64.18 | 00:00:00 | | 2007-03-07 | 4,072,600 | 64.17 | 64.55 | 64.00 | 64.26 | 00:00:00 | | 2007-03-08 | 2,445,300 | 64.61 | 64.89 | 64.41 | 64.56 | 00:00:00 | | 2007-03-09 | 2,560,100 | 64.80 | 65.00 | 64.18 | 64.50 | 00:00:00 | | 2007-03-12 | 2,535,300 | 64.50 | 65.47 | 64.49 | 65.35 | 00:00:00 | | 2007-03-13 | 4,101,300 | 65.20 | 65.20 | 64.28 | 64.31 | 00:00:00 | | 2007-03-14 | 4,775,800 | 64.46 | 64.89 | 63.59 | 64.75 | 00:00:00 | | 2007-03-15 | 3,967,900 | 64.66 | 64.85 | 64.11 | 64.40 | 00:00:00 | | 2007-03-16 | 5,468,200 | 64.64 | 64.79 | 64.03 | 64.60 | 00:00:00 | | 2007-03-19 | 3,345,300 | 65.38 | 65.65 | 64.93 | 65.07 | 00:00:00 | | 2007-03-20 | 2,640,100 | 65.28 | 65.34 | 64.76 | 65.24 | 00:00:00 | | 2007-03-21 | 3,932,000 | 65.49 | 66.48 | 65.40 | 66.18 | 00:00:00 | | 2007-03-22 | 3,109,100 | 66.14 | 66.50 | 65.66 | 66.08 | 00:00:00 | | 2007-03-23 | 3,403,500 | 65.88 | 66.90 | 65.65 | 66.73 | 00:00:00 | | 2007-03-26 | 7,351,700 | 67.20 | 67.30 | 65.93 | 66.41 | 00:00:00 | | 2007-03-27 | 4,106,600 | 66.19 | 66.40 | 65.92 | 66.11 | 00:00:00 | | 2007-03-28 | 3,946,500 | 65.95 | 66.03 | 64.86 | 65.37 | 00:00:00 | | 2007-03-29 | 4,849,500 | 65.51 | 65.81 | 64.90 | 64.99 | 00:00:00 | | 2007-03-30 | 5,052,100 | 64.86 | 65.20 | 64.31 | 65.00 | 00:00:00 | | 2007-04-02 | 4,150,900 | 65.03 | 65.40 | 64.65 | 64.72 | 00:00:00 | | 2007-04-03 | 4,352,900 | 65.23 | 65.50 | 65.11 | 65.27 | 00:00:00 | | 2007-04-04 | 7,149,100 | 65.48 | 65.54 | 64.64 | 64.93 | 00:00:00 | | 2007-04-05 | 4,147,700 | 64.77 | 65.03 | 64.60 | 64.93 | 00:00:00 | | 2007-04-09 | 3,929,000 | 65.00 | 65.17 | 64.75 | 65.06 | 00:00:00 | | 2007-04-10 | 8,322,500 | 65.01 | 65.10 | 64.23 | 64.45 | 00:00:00 | | 2007-04-11 | 6,777,800 | 64.40 | 64.50 | 63.70 | 64.08 | 00:00:00 | | 2007-04-12 | 4,130,000 | 63.93 | 64.82 | 63.65 | 64.74 | 00:00:00 | | 2007-04-13 | 3,631,100 | 64.74 | 65.08 | 64.41 | 65.05 | 00:00:00 | | 2007-04-16 | 4,239,300 | 65.54 | 65.85 | 65.19 | 65.79 | 00:00:00 | | 2007-04-17 | 4,763,000 | 65.99 | 66.19 | 65.45 | 66.18 | 00:00:00 | | 2007-04-18 | 7,113,700 | 67.08 | 67.33 | 66.14 | 66.92 | 00:00:00 | | 2007-04-19 | 4,944,000 | 67.00 | 67.30 | 66.20 | 67.22 | 00:00:00 | | 2007-04-20 | 7,625,600 | 68.49 | 68.49 | 67.10 | 67.48 | 00:00:00 | | 2007-04-23 | 6,091,300 | 67.55 | 68.04 | 67.48 | 67.78 | 00:00:00 | | 2007-04-24 | 5,300,600 | 68.07 | 68.25 | 67.57 | 67.77 | 00:00:00 | | 2007-04-25 | 3,872,800 | 67.91 | 68.05 | 67.21 | 68.04 | 00:00:00 | | 2007-04-26 | 3,804,800 | 67.87 | 68.18 | 67.59 | 67.65 | 00:00:00 | | 2007-04-27 | 3,341,000 | 67.35 | 67.77 | 67.15 | 67.69 | 00:00:00 | | 2007-04-30 | 3,744,700 | 67.83 | 67.95 | 67.10 | 67.13 | 00:00:00 | | 2007-05-01 | 3,261,000 | 66.98 | 67.89 | 66.98 | 67.73 | 00:00:00 | | 2007-05-02 | 4,423,800 | 67.50 | 68.63 | 67.44 | 68.40 | 00:00:00 | | 2007-05-03 | 4,659,400 | 68.26 | 68.40 | 67.74 | 67.93 | 00:00:00 | | 2007-05-04 | 3,379,200 | 68.29 | 68.72 | 67.85 | 68.00 | 00:00:00 | | 2007-05-07 | 4,196,900 | 68.15 | 69.08 | 68.03 | 69.05 | 00:00:00 | | 2007-05-08 | 3,289,600 | 68.63 | 68.75 | 68.10 | 68.34 | 00:00:00 | | 2007-05-09 | 3,240,400 | 68.20 | 68.80 | 68.06 | 68.77 | 00:00:00 | | 2007-05-10 | 3,213,000 | 68.60 | 68.79 | 67.99 | 68.02 | 00:00:00 | | 2007-05-11 | 2,450,900 | 68.09 | 68.50 | 68.07 | 68.39 | 00:00:00 | | 2007-05-14 | 3,020,800 | 68.38 | 68.60 | 68.00 | 68.25 | 00:00:00 | | 2007-05-15 | 5,641,500 | 68.52 | 69.44 | 68.37 | 68.50 | 00:00:00 | | 2007-05-16 | 3,279,900 | 68.52 | 68.98 | 67.96 | 68.48 | 00:00:00 | | 2007-05-17 | 4,238,900 | 68.52 | 69.56 | 68.37 | 69.37 | 00:00:00 | | 2007-05-18 | 4,731,900 | 69.65 | 69.85 | 69.00 | 69.19 | 00:00:00 | | 2007-05-21 | 5,071,400 | 68.91 | 69.10 | 68.56 | 68.92 | 00:00:00 | | 2007-05-22 | 4,175,500 | 69.00 | 69.30 | 68.70 | 69.21 | 00:00:00 | | 2007-05-23 | 3,798,100 | 69.25 | 69.30 | 68.69 | 68.85 | 00:00:00 | | 2007-05-24 | 4,000,200 | 69.00 | 69.50 | 68.22 | 68.26 | 00:00:00 | | 2007-05-25 | 2,918,100 | 68.07 | 68.95 | 68.00 | 68.62 | 00:00:00 | | 2007-05-29 | 3,278,900 | 68.82 | 69.28 | 68.56 | 68.99 | 00:00:00 | | 2007-05-30 | 3,603,600 | 68.56 | 69.43 | 68.30 | 69.43 | 00:00:00 | | 2007-05-31 | 5,412,800 | 69.62 | 70.68 | 69.62 | 70.55 | 00:00:00 | | 2007-06-01 | 4,572,900 | 70.90 | 71.62 | 70.52 | 70.78 | 00:00:00 | | 2007-06-04 | 3,013,300 | 70.33 | 71.17 | 70.14 | 70.82 | 00:00:00 | | 2007-06-05 | 4,392,000 | 70.55 | 70.99 | 70.33 | 70.75 | 00:00:00 | | 2007-06-06 | 3,606,900 | 70.25 | 70.64 | 69.63 | 69.92 | 00:00:00 | | 2007-06-07 | 4,266,600 | 69.91 | 69.98 | 68.85 | 68.87 | 00:00:00 | | 2007-06-08 | 5,808,200 | 68.98 | 70.29 | 68.85 | 70.23 | 00:00:00 | | 2007-06-11 | 3,202,400 | 69.85 | 70.30 | 69.51 | 70.18 | 00:00:00 | | 2007-06-12 | 4,509,700 | 69.99 | 70.40 | 69.52 | 69.67 | 00:00:00 | | 2007-06-13 | 4,972,100 | 69.88 | 70.73 | 69.60 | 70.73 | 00:00:00 | | 2007-06-14 | 3,381,300 | 70.33 | 71.38 | 70.33 | 71.28 | 00:00:00 | | 2007-06-15 | 6,134,600 | 71.90 | 72.30 | 71.69 | 72.01 | 00:00:00 | | 2007-06-18 | 3,543,400 | 72.49 | 72.50 | 71.72 | 72.19 | 00:00:00 | | 2007-06-19 | 4,273,000 | 72.19 | 72.30 | 71.41 | 71.72 | 00:00:00 | | 2007-06-20 | 4,363,800 | 72.19 | 72.64 | 71.73 | 71.83 | 00:00:00 | | 2007-06-21 | 4,031,400 | 71.69 | 72.29 | 71.43 | 71.95 | 00:00:00 | | 2007-06-22 | 6,117,000 | 72.05 | 72.17 | 71.06 | 71.38 | 00:00:00 | | 2007-06-25 | 4,342,400 | 71.32 | 71.88 | 70.91 | 71.27 | 00:00:00 | | 2007-06-26 | 4,106,300 | 71.36 | 71.52 | 70.37 | 70.57 | 00:00:00 | | 2007-06-27 | 3,912,500 | 70.24 | 71.56 | 70.13 | 71.50 | 00:00:00 | | 2007-06-28 | 3,380,500 | 71.28 | 71.51 | 70.93 | 71.09 | 00:00:00 | | 2007-06-29 | 4,027,400 | 71.58 | 71.71 | 70.50 | 70.93 | 00:00:00 | | 2007-07-02 | 4,087,100 | 71.47 | 72.50 | 71.40 | 72.46 | 00:00:00 | | 2007-07-03 | 1,724,300 | 72.50 | 72.86 | 72.21 | 72.47 | 00:00:00 | | 2007-07-05 | 3,189,100 | 72.39 | 72.72 | 72.06 | 72.12 | 00:00:00 | | 2007-07-06 | 2,498,100 | 72.29 | 72.88 | 72.03 | 72.60 | 00:00:00 | | 2007-07-09 | 3,453,900 | 72.32 | 72.70 | 72.00 | 72.52 | 00:00:00 | | 2007-07-10 | 5,336,200 | 71.88 | 72.45 | 71.69 | 72.07 | 00:00:00 | | 2007-07-11 | 4,394,400 | 72.06 | 73.00 | 71.99 | 73.00 | 00:00:00 | | 2007-07-12 | 3,958,400 | 73.06 | 74.00 | 73.00 | 73.99 | 00:00:00 | | 2007-07-13 | 4,905,800 | 74.25 | 75.21 | 73.71 | 75.00 | 00:00:00 | | 2007-07-16 | 7,356,800 | 75.86 | 76.98 | 75.51 | 76.67 | 00:00:00 | | 2007-07-17 | 8,750,800 | 77.55 | 77.82 | 76.69 | 76.84 | 00:00:00 | | 2007-07-18 | 8,716,700 | 76.00 | 76.20 | 74.85 | 75.56 | 00:00:00 | | 2007-07-19 | 8,376,000 | 76.18 | 77.40 | 75.09 | 77.18 | 00:00:00 | | 2007-07-20 | 6,738,500 | 77.19 | 77.23 | 75.84 | 76.03 | 00:00:00 | | 2007-07-23 | 5,153,000 | 76.57 | 76.84 | 75.97 | 76.22 | 00:00:00 | | 2007-07-24 | 5,904,000 | 75.74 | 76.31 | 74.70 | 74.74 | 00:00:00 | | 2007-07-25 | 4,735,900 | 75.08 | 75.74 | 74.71 | 75.19 | 00:00:00 | | 2007-07-26 | 9,314,600 | 74.76 | 76.43 | 73.81 | 74.45 | 00:00:00 | | 2007-07-27 | 7,375,200 | 74.74 | 74.85 | 73.10 | 73.29 | 00:00:00 | | 2007-07-30 | 4,969,800 | 72.92 | 74.13 | 72.92 | 73.63 | 00:00:00 | | 2007-07-31 | 5,920,000 | 75.00 | 75.00 | 72.97 | 72.97 | 00:00:00 | | 2007-08-01 | 7,022,000 | 73.05 | 74.74 | 72.45 | 74.65 | 00:00:00 | | 2007-08-02 | 4,871,900 | 74.37 | 74.97 | 73.83 | 74.76 | 00:00:00 | | 2007-08-03 | 6,266,000 | 74.97 | 75.41 | 73.84 | 73.93 | 00:00:00 | | 2007-08-06 | 6,103,400 | 76.58 | 76.71 | 73.22 | 74.85 | 00:00:00 | | 2007-08-07 | 5,499,600 | 74.84 | 74.85 | 73.52 | 74.15 | 00:00:00 | | 2007-08-08 | 5,338,600 | 74.07 | 75.23 | 73.50 | 74.05 | 00:00:00 | | 2007-08-09 | 6,197,500 | 74.04 | 74.92 | 72.37 | 72.37 | 00:00:00 | | 2007-08-10 | 5,874,500 | 71.46 | 73.68 | 71.07 | 73.08 | 00:00:00 | | 2007-08-13 | 3,852,700 | 73.08 | 74.39 | 73.05 | 74.01 | 00:00:00 | | 2007-08-14 | 3,950,200 | 74.05 | 74.25 | 72.58 | 72.78 | 00:00:00 | | 2007-08-15 | 4,539,900 | 72.61 | 72.81 | 71.44 | 71.63 | 00:00:00 | | 2007-08-16 | 9,437,800 | 70.59 | 71.40 | 69.00 | 71.08 | 00:00:00 | | 2007-08-17 | 8,434,000 | 72.54 | 74.22 | 71.56 | 73.82 | 00:00:00 | | 2007-08-20 | 6,394,400 | 73.70 | 75.02 | 72.96 | 74.70 | 00:00:00 | | 2007-08-21 | 5,521,400 | 74.59 | 74.70 | 72.58 | 72.94 | 00:00:00 | | 2007-08-22 | 4,473,800 | 73.14 | 74.22 | 73.01 | 73.87 | 00:00:00 | | 2007-08-23 | 3,478,400 | 73.81 | 74.00 | 73.09 | 73.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
