|
 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 | | 2007-08-23 | 3,478,400 | 73.81 | 74.00 | 73.09 | 73.30 | 00:00:00 | | 2007-08-24 | 2,980,100 | 73.36 | 74.46 | 73.01 | 74.33 | 00:00:00 | | 2007-08-27 | 2,664,700 | 74.06 | 74.22 | 73.50 | 73.72 | 00:00:00 | | 2007-08-28 | 4,198,000 | 73.30 | 73.71 | 71.90 | 72.00 | 00:00:00 | | 2007-08-29 | 4,129,500 | 72.23 | 74.48 | 72.12 | 74.35 | 00:00:00 | | 2007-08-30 | 2,768,400 | 73.41 | 74.55 | 73.27 | 73.84 | 00:00:00 | | 2007-08-31 | 3,931,500 | 74.47 | 75.50 | 74.33 | 74.63 | 00:00:00 | | 2007-09-04 | 4,476,500 | 74.75 | 74.83 | 73.70 | 74.43 | 00:00:00 | | 2007-09-05 | 4,521,000 | 73.90 | 74.45 | 73.11 | 73.45 | 00:00:00 | | 2007-09-06 | 3,679,900 | 73.74 | 75.11 | 73.45 | 75.01 | 00:00:00 | | 2007-09-07 | 3,810,400 | 74.00 | 74.45 | 73.64 | 73.79 | 00:00:00 | | 2007-09-10 | 3,060,100 | 74.29 | 74.95 | 73.11 | 74.49 | 00:00:00 | | 2007-09-11 | 5,534,100 | 74.70 | 74.98 | 73.71 | 74.67 | 00:00:00 | | 2007-09-12 | 3,507,400 | 74.75 | 75.50 | 74.37 | 74.84 | 00:00:00 | | 2007-09-13 | 4,020,900 | 75.32 | 75.40 | 74.57 | 75.02 | 00:00:00 | | 2007-09-14 | 4,088,500 | 75.05 | 76.37 | 74.98 | 76.14 | 00:00:00 | | 2007-09-17 | 2,595,400 | 75.70 | 76.24 | 75.52 | 75.83 | 00:00:00 | | 2007-09-18 | 5,398,900 | 75.91 | 78.30 | 75.46 | 78.16 | 00:00:00 | | 2007-09-19 | 5,132,300 | 78.27 | 78.99 | 78.05 | 78.90 | 00:00:00 | | 2007-09-20 | 3,814,300 | 78.51 | 79.04 | 78.25 | 78.73 | 00:00:00 | | 2007-09-21 | 6,473,800 | 79.59 | 79.95 | 78.73 | 79.43 | 00:00:00 | | 2007-09-24 | 3,858,800 | 79.44 | 79.75 | 78.65 | 78.69 | 00:00:00 | | 2007-09-25 | 4,668,900 | 78.69 | 80.00 | 78.52 | 79.93 | 00:00:00 | | 2007-09-26 | 4,652,700 | 79.91 | 80.75 | 79.61 | 80.20 | 00:00:00 | | 2007-09-27 | 3,388,400 | 80.50 | 80.78 | 79.94 | 80.69 | 00:00:00 | | 2007-09-28 | 3,197,000 | 80.31 | 80.98 | 80.11 | 80.48 | 00:00:00 | | 2007-10-01 | 4,617,500 | 80.48 | 82.37 | 80.48 | 82.07 | 00:00:00 | | 2007-10-02 | 4,346,900 | 82.00 | 82.50 | 80.22 | 80.62 | 00:00:00 | | 2007-10-03 | 4,402,200 | 80.40 | 80.70 | 79.39 | 79.67 | 00:00:00 | | 2007-10-04 | 2,251,500 | 79.60 | 80.70 | 79.60 | 80.09 | 00:00:00 | | 2007-10-05 | 4,035,900 | 80.24 | 81.15 | 80.24 | 80.84 | 00:00:00 | | 2007-10-08 | 3,212,000 | 80.84 | 81.28 | 80.21 | 80.36 | 00:00:00 | | 2007-10-09 | 2,957,700 | 80.30 | 81.46 | 80.20 | 81.20 | 00:00:00 | | 2007-10-10 | 3,476,800 | 81.32 | 81.50 | 79.39 | 80.50 | 00:00:00 | | 2007-10-11 | 4,732,800 | 80.86 | 81.20 | 78.64 | 79.25 | 00:00:00 | | 2007-10-12 | 2,957,200 | 79.58 | 80.62 | 79.08 | 80.32 | 00:00:00 | | 2007-10-15 | 3,239,500 | 81.17 | 81.17 | 79.27 | 79.87 | 00:00:00 | | 2007-10-16 | 4,012,500 | 80.13 | 80.73 | 79.13 | 79.65 | 00:00:00 | | 2007-10-17 | 14,331,700 | 80.08 | 80.49 | 75.57 | 76.80 | 00:00:00 | | 2007-10-18 | 6,536,400 | 76.77 | 78.24 | 76.52 | 77.43 | 00:00:00 | | 2007-10-19 | 9,964,500 | 77.27 | 77.60 | 75.87 | 76.00 | 00:00:00 | | 2007-10-22 | 5,903,700 | 75.49 | 76.55 | 75.13 | 75.80 | 00:00:00 | | 2007-10-23 | 4,091,800 | 76.45 | 76.60 | 75.42 | 76.02 | 00:00:00 | | 2007-10-24 | 5,271,500 | 75.81 | 76.65 | 75.20 | 76.49 | 00:00:00 | | 2007-10-25 | 5,572,700 | 76.75 | 76.95 | 75.39 | 75.72 | 00:00:00 | | 2007-10-26 | 5,768,300 | 76.11 | 76.32 | 74.94 | 75.44 | 00:00:00 | | 2007-10-29 | 2,988,200 | 75.67 | 76.04 | 75.21 | 75.78 | 00:00:00 | | 2007-10-30 | 3,754,600 | 75.55 | 76.49 | 75.39 | 75.82 | 00:00:00 | | 2007-10-31 | 5,291,300 | 75.88 | 76.71 | 75.30 | 76.59 | 00:00:00 | | 2007-11-01 | 5,299,400 | 75.11 | 76.03 | 74.59 | 74.72 | 00:00:00 | | 2007-11-02 | 3,816,400 | 74.90 | 75.90 | 74.50 | 75.65 | 00:00:00 | | 2007-11-05 | 3,896,800 | 75.00 | 76.51 | 75.00 | 76.11 | 00:00:00 | | 2007-11-06 | 3,531,900 | 76.17 | 76.75 | 75.61 | 76.62 | 00:00:00 | | 2007-11-07 | 4,954,700 | 76.11 | 76.47 | 74.37 | 74.46 | 00:00:00 | | 2007-11-08 | 6,180,200 | 74.82 | 75.14 | 74.02 | 74.70 | 00:00:00 | | 2007-11-09 | 6,889,500 | 74.31 | 74.47 | 73.42 | 73.51 | 00:00:00 | | 2007-11-12 | 5,271,200 | 73.23 | 74.82 | 73.23 | 73.93 | 00:00:00 | | 2007-11-13 | 4,360,900 | 74.40 | 75.37 | 74.00 | 75.33 | 00:00:00 | | 2007-11-14 | 3,658,000 | 75.69 | 75.83 | 74.72 | 74.92 | 00:00:00 | | 2007-11-15 | 4,676,800 | 74.77 | 74.85 | 73.38 | 73.95 | 00:00:00 | | 2007-11-16 | 4,670,100 | 74.60 | 74.76 | 73.37 | 74.30 | 00:00:00 | | 2007-11-19 | 5,527,400 | 73.85 | 74.08 | 72.83 | 73.53 | 00:00:00 | | 2007-11-20 | 5,331,200 | 73.80 | 75.00 | 73.56 | 74.32 | 00:00:00 | | 2007-11-21 | 4,394,600 | 72.71 | 74.13 | 72.68 | 72.78 | 00:00:00 | | 2007-11-23 | 1,473,200 | 73.12 | 73.53 | 72.80 | 73.46 | 00:00:00 | | 2007-11-26 | 3,940,200 | 73.44 | 74.22 | 72.60 | 72.68 | 00:00:00 | | 2007-11-27 | 5,245,000 | 73.14 | 74.26 | 72.60 | 74.00 | 00:00:00 | | 2007-11-28 | 5,746,800 | 74.71 | 76.26 | 74.42 | 75.85 | 00:00:00 | | 2007-11-29 | 3,190,400 | 75.75 | 75.92 | 75.19 | 75.44 | 00:00:00 | | 2007-11-30 | 5,345,500 | 76.17 | 76.56 | 74.49 | 74.77 | 00:00:00 | | 2007-12-03 | 4,781,400 | 74.02 | 75.30 | 74.02 | 74.93 | 00:00:00 | | 2007-12-04 | 3,440,400 | 74.33 | 75.39 | 74.33 | 74.75 | 00:00:00 | | 2007-12-05 | 4,847,700 | 76.20 | 76.93 | 76.00 | 76.85 | 00:00:00 | | 2007-12-06 | 4,550,400 | 76.82 | 78.04 | 76.22 | 77.99 | 00:00:00 | | 2007-12-07 | 3,622,400 | 77.87 | 78.40 | 77.42 | 78.07 | 00:00:00 | | 2007-12-10 | 2,401,100 | 78.13 | 78.95 | 78.13 | 78.83 | 00:00:00 | | 2007-12-11 | 5,599,000 | 78.83 | 79.30 | 76.26 | 76.42 | 00:00:00 | | 2007-12-12 | 5,224,000 | 78.26 | 78.26 | 75.80 | 76.78 | 00:00:00 | | 2007-12-13 | 3,458,200 | 76.56 | 77.81 | 75.50 | 77.61 | 00:00:00 | | 2007-12-14 | 5,065,200 | 77.10 | 77.97 | 76.45 | 76.69 | 00:00:00 | | 2007-12-17 | 4,470,400 | 76.48 | 76.65 | 74.83 | 75.04 | 00:00:00 | | 2007-12-18 | 4,397,400 | 75.80 | 76.18 | 74.63 | 75.92 | 00:00:00 | | 2007-12-19 | 3,842,600 | 76.05 | 76.60 | 74.95 | 75.80 | 00:00:00 | | 2007-12-20 | 3,471,600 | 76.20 | 76.48 | 75.55 | 76.40 | 00:00:00 | | 2007-12-21 | 6,667,600 | 76.59 | 78.00 | 76.59 | 77.83 | 00:00:00 | | 2007-12-24 | 2,477,800 | 77.78 | 78.85 | 77.75 | 78.18 | 00:00:00 | | 2007-12-26 | 2,529,400 | 78.16 | 78.33 | 77.16 | 77.82 | 00:00:00 | | 2007-12-27 | 2,366,500 | 78.08 | 78.20 | 76.53 | 76.84 | 00:00:00 | | 2007-12-28 | 1,969,900 | 77.25 | 77.53 | 76.61 | 76.87 | 00:00:00 | | 2007-12-31 | 2,467,100 | 76.77 | 77.14 | 76.27 | 76.54 | 00:00:00 | | 2008-01-02 | 4,262,900 | 76.64 | 77.14 | 74.85 | 75.21 | 00:00:00 | | 2008-01-03 | 4,355,800 | 75.31 | 76.69 | 75.02 | 76.28 | 00:00:00 | | 2008-01-04 | 5,540,300 | 75.69 | 76.19 | 74.90 | 75.02 | 00:00:00 | | 2008-01-07 | 5,850,900 | 75.33 | 75.70 | 74.10 | 74.67 | 00:00:00 | | 2008-01-08 | 8,250,900 | 75.19 | 75.19 | 71.44 | 71.79 | 00:00:00 | | 2008-01-09 | 9,232,300 | 71.66 | 73.07 | 70.56 | 71.96 | 00:00:00 | | 2008-01-10 | 7,131,600 | 71.56 | 72.77 | 70.03 | 72.39 | 00:00:00 | | 2008-01-11 | 5,701,600 | 71.87 | 72.47 | 71.28 | 71.68 | 00:00:00 | | 2008-01-14 | 4,291,900 | 72.11 | 72.50 | 71.61 | 72.19 | 00:00:00 | | 2008-01-15 | 4,562,500 | 71.94 | 72.29 | 71.18 | 71.36 | 00:00:00 | | 2008-01-16 | 7,095,600 | 71.28 | 72.25 | 70.62 | 71.04 | 00:00:00 | | 2008-01-17 | 9,203,500 | 70.98 | 71.21 | 67.66 | 68.09 | 00:00:00 | | 2008-01-18 | 9,047,600 | 68.58 | 70.00 | 67.71 | 68.05 | 00:00:00 | | 2008-01-22 | 11,280,000 | 65.48 | 68.04 | 65.20 | 67.24 | 00:00:00 | | 2008-01-23 | 12,312,800 | 66.30 | 71.39 | 66.08 | 70.98 | 00:00:00 | | 2008-01-24 | 8,412,400 | 71.41 | 72.87 | 71.15 | 72.56 | 00:00:00 | | 2008-01-25 | 8,006,300 | 73.53 | 74.22 | 72.50 | 72.75 | 00:00:00 | | 2008-01-28 | 5,819,900 | 72.45 | 73.95 | 71.99 | 73.73 | 00:00:00 | | 2008-01-29 | 4,904,200 | 74.27 | 74.32 | 72.71 | 73.18 | 00:00:00 | | 2008-01-30 | 6,561,400 | 72.95 | 74.41 | 72.34 | 72.75 | 00:00:00 | | 2008-01-31 | 7,019,700 | 71.65 | 74.00 | 71.65 | 73.27 | 00:00:00 | | 2008-02-01 | 4,609,000 | 73.50 | 74.26 | 73.25 | 74.12 | 00:00:00 | | 2008-02-04 | 3,344,100 | 74.12 | 74.31 | 73.60 | 74.05 | 00:00:00 | | 2008-02-05 | 6,287,600 | 72.90 | 73.74 | 72.20 | 72.35 | 00:00:00 | | 2008-02-06 | 4,697,800 | 72.70 | 72.94 | 71.70 | 71.87 | 00:00:00 | | 2008-02-07 | 7,327,200 | 71.53 | 71.91 | 70.83 | 71.47 | 00:00:00 | | 2008-02-08 | 5,001,200 | 71.22 | 72.09 | 70.83 | 71.35 | 00:00:00 | | 2008-02-11 | 3,630,800 | 71.47 | 71.66 | 70.42 | 71.57 | 00:00:00 | | 2008-02-12 | 5,039,500 | 71.88 | 73.50 | 71.72 | 72.82 | 00:00:00 | | 2008-02-13 | 4,690,000 | 73.36 | 73.52 | 72.44 | 73.52 | 00:00:00 | | 2008-02-14 | 4,003,500 | 73.69 | 73.70 | 72.48 | 72.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
