|
 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 | | 2008-02-14 | 4,003,500 | 73.69 | 73.70 | 72.48 | 72.65 | 00:00:00 | | 2008-02-15 | 5,271,700 | 72.50 | 72.50 | 70.96 | 71.53 | 00:00:00 | | 2008-02-19 | 3,932,600 | 72.49 | 72.65 | 71.79 | 71.95 | 00:00:00 | | 2008-02-20 | 3,693,100 | 71.46 | 72.10 | 70.90 | 72.05 | 00:00:00 | | 2008-02-21 | 4,581,200 | 72.17 | 72.18 | 70.83 | 70.89 | 00:00:00 | | 2008-02-22 | 3,706,800 | 70.69 | 72.44 | 70.69 | 72.23 | 00:00:00 | | 2008-02-25 | 6,395,800 | 72.42 | 73.57 | 72.20 | 73.41 | 00:00:00 | | 2008-02-26 | 5,176,400 | 72.92 | 73.75 | 72.69 | 73.29 | 00:00:00 | | 2008-02-27 | 5,050,900 | 73.05 | 73.46 | 72.50 | 72.93 | 00:00:00 | | 2008-02-28 | 4,218,900 | 72.55 | 72.86 | 71.79 | 72.17 | 00:00:00 | | 2008-02-29 | 4,676,500 | 71.24 | 71.85 | 70.36 | 70.51 | 00:00:00 | | 2008-03-03 | 8,237,300 | 69.94 | 69.94 | 68.20 | 69.40 | 00:00:00 | | 2008-03-04 | 8,104,200 | 68.90 | 69.08 | 68.20 | 68.90 | 00:00:00 | | 2008-03-05 | 5,346,400 | 68.29 | 70.28 | 68.29 | 69.73 | 00:00:00 | | 2008-03-06 | 4,907,700 | 69.53 | 70.19 | 68.82 | 68.83 | 00:00:00 | | 2008-03-07 | 6,758,200 | 68.49 | 69.28 | 67.36 | 67.49 | 00:00:00 | | 2008-03-10 | 7,074,100 | 67.60 | 67.60 | 66.14 | 66.23 | 00:00:00 | | 2008-03-11 | 5,990,200 | 67.59 | 68.37 | 66.53 | 68.37 | 00:00:00 | | 2008-03-12 | 4,332,300 | 68.50 | 69.02 | 68.05 | 68.20 | 00:00:00 | | 2008-03-13 | 5,171,900 | 67.39 | 68.99 | 67.08 | 68.51 | 00:00:00 | | 2008-03-14 | 6,022,500 | 69.15 | 69.15 | 66.95 | 67.71 | 00:00:00 | | 2008-03-17 | 7,766,200 | 66.29 | 68.19 | 66.29 | 67.56 | 00:00:00 | | 2008-03-18 | 7,056,600 | 68.88 | 69.86 | 68.35 | 69.83 | 00:00:00 | | 2008-03-19 | 6,099,400 | 69.62 | 70.49 | 68.76 | 68.76 | 00:00:00 | | 2008-03-20 | 6,408,100 | 68.85 | 69.68 | 68.14 | 69.01 | 00:00:00 | | 2008-03-24 | 4,318,900 | 69.42 | 70.70 | 69.20 | 70.34 | 00:00:00 | | 2008-03-25 | 4,624,000 | 70.42 | 70.60 | 69.55 | 70.16 | 00:00:00 | | 2008-03-26 | 4,235,300 | 69.90 | 69.91 | 69.21 | 69.61 | 00:00:00 | | 2008-03-27 | 4,293,400 | 70.01 | 70.58 | 69.27 | 69.41 | 00:00:00 | | 2008-03-28 | 4,842,200 | 69.74 | 70.24 | 68.34 | 68.55 | 00:00:00 | | 2008-03-31 | 5,188,800 | 68.66 | 69.33 | 68.16 | 68.82 | 00:00:00 | | 2008-04-01 | 7,358,100 | 69.24 | 71.60 | 69.24 | 71.24 | 00:00:00 | | 2008-04-02 | 5,325,700 | 71.73 | 71.84 | 70.84 | 71.18 | 00:00:00 | | 2008-04-03 | 3,648,200 | 71.12 | 71.14 | 70.17 | 70.76 | 00:00:00 | | 2008-04-04 | 4,539,700 | 70.73 | 72.40 | 70.70 | 71.73 | 00:00:00 | | 2008-04-07 | 3,915,800 | 72.10 | 72.57 | 71.48 | 71.79 | 00:00:00 | | 2008-04-08 | 3,091,600 | 71.35 | 71.80 | 71.00 | 71.80 | 00:00:00 | | 2008-04-09 | 4,340,200 | 71.70 | 72.02 | 70.30 | 70.81 | 00:00:00 | | 2008-04-10 | 4,457,000 | 70.68 | 72.18 | 70.59 | 71.85 | 00:00:00 | | 2008-04-11 | 7,797,400 | 70.69 | 70.99 | 69.35 | 69.53 | 00:00:00 | | 2008-04-14 | 5,101,000 | 69.37 | 70.41 | 69.37 | 69.99 | 00:00:00 | | 2008-04-15 | 4,403,900 | 70.50 | 71.45 | 70.05 | 70.84 | 00:00:00 | | 2008-04-16 | 6,429,800 | 71.15 | 73.23 | 71.15 | 72.63 | 00:00:00 | | 2008-04-17 | 6,664,400 | 71.33 | 71.42 | 70.09 | 70.79 | 00:00:00 | | 2008-04-18 | 7,034,800 | 72.13 | 72.61 | 71.19 | 72.51 | 00:00:00 | | 2008-04-21 | 3,622,900 | 71.98 | 72.34 | 71.60 | 72.09 | 00:00:00 | | 2008-04-22 | 4,094,200 | 71.65 | 71.90 | 70.92 | 71.44 | 00:00:00 | | 2008-04-23 | 4,533,700 | 71.85 | 72.34 | 71.04 | 71.86 | 00:00:00 | | 2008-04-24 | 4,519,100 | 72.00 | 73.13 | 71.76 | 72.70 | 00:00:00 | | 2008-04-25 | 3,398,200 | 73.00 | 73.11 | 72.09 | 72.68 | 00:00:00 | | 2008-04-28 | 4,060,900 | 72.53 | 73.60 | 72.53 | 73.04 | 00:00:00 | | 2008-04-29 | 3,380,800 | 73.09 | 73.36 | 72.34 | 73.11 | 00:00:00 | | 2008-04-30 | 5,035,700 | 73.11 | 73.84 | 72.33 | 72.47 | 00:00:00 | | 2008-05-01 | 5,167,200 | 72.50 | 74.70 | 72.50 | 74.50 | 00:00:00 | | 2008-05-02 | 5,497,200 | 74.90 | 75.40 | 74.59 | 75.10 | 00:00:00 | | 2008-05-05 | 3,386,200 | 74.69 | 75.00 | 74.42 | 74.62 | 00:00:00 | | 2008-05-06 | 2,564,300 | 74.48 | 74.92 | 73.84 | 74.68 | 00:00:00 | | 2008-05-07 | 4,349,500 | 74.86 | 75.00 | 73.03 | 73.03 | 00:00:00 | | 2008-05-08 | 3,825,900 | 73.35 | 74.34 | 73.23 | 74.06 | 00:00:00 | | 2008-05-09 | 3,988,200 | 73.63 | 73.63 | 72.39 | 73.13 | 00:00:00 | | 2008-05-12 | 3,333,200 | 73.17 | 74.57 | 73.13 | 74.57 | 00:00:00 | | 2008-05-13 | 3,396,800 | 74.61 | 75.22 | 74.17 | 74.92 | 00:00:00 | | 2008-05-14 | 4,479,000 | 75.08 | 75.86 | 74.66 | 75.16 | 00:00:00 | | 2008-05-15 | 4,928,000 | 74.85 | 75.02 | 74.06 | 74.29 | 00:00:00 | | 2008-05-16 | 5,709,700 | 74.26 | 74.56 | 73.49 | 73.96 | 00:00:00 | | 2008-05-19 | 3,627,700 | 73.79 | 75.00 | 73.76 | 74.36 | 00:00:00 | | 2008-05-20 | 5,023,600 | 74.10 | 74.25 | 73.01 | 73.40 | 00:00:00 | | 2008-05-21 | 6,014,100 | 73.67 | 74.02 | 71.87 | 72.02 | 00:00:00 | | 2008-05-22 | 3,920,800 | 72.02 | 72.36 | 71.55 | 71.84 | 00:00:00 | | 2008-05-23 | 7,029,500 | 71.26 | 71.43 | 69.89 | 70.01 | 00:00:00 | | 2008-05-27 | 4,619,400 | 69.87 | 70.84 | 69.83 | 70.80 | 00:00:00 | | 2008-05-28 | 4,960,400 | 71.03 | 71.22 | 69.73 | 70.23 | 00:00:00 | | 2008-05-29 | 5,738,200 | 69.96 | 71.10 | 69.50 | 70.23 | 00:00:00 | | 2008-05-30 | 5,305,600 | 70.30 | 71.23 | 69.76 | 71.04 | 00:00:00 | | 2008-06-02 | 4,366,500 | 70.43 | 71.03 | 70.01 | 70.73 | 00:00:00 | | 2008-06-03 | 6,935,200 | 70.97 | 71.10 | 69.26 | 69.76 | 00:00:00 | | 2008-06-04 | 7,153,700 | 69.41 | 69.71 | 68.95 | 69.26 | 00:00:00 | | 2008-06-05 | 5,444,200 | 69.44 | 70.10 | 69.07 | 69.97 | 00:00:00 | | 2008-06-06 | 11,831,800 | 69.43 | 69.43 | 66.93 | 67.01 | 00:00:00 | | 2008-06-09 | 6,224,000 | 67.36 | 67.74 | 66.47 | 67.55 | 00:00:00 | | 2008-06-10 | 5,212,300 | 67.20 | 67.61 | 67.02 | 67.08 | 00:00:00 | | 2008-06-11 | 6,100,500 | 67.05 | 67.20 | 66.59 | 66.65 | 00:00:00 | | 2008-06-12 | 8,033,700 | 67.32 | 69.00 | 67.15 | 67.92 | 00:00:00 | | 2008-06-13 | 5,055,200 | 68.46 | 69.14 | 68.07 | 68.56 | 00:00:00 | | 2008-06-16 | 4,931,700 | 68.35 | 69.23 | 67.91 | 68.88 | 00:00:00 | | 2008-06-17 | 5,220,900 | 69.37 | 69.37 | 68.19 | 68.41 | 00:00:00 | | 2008-06-18 | 5,021,200 | 67.85 | 68.69 | 67.85 | 68.07 | 00:00:00 | | 2008-06-19 | 5,261,000 | 68.17 | 69.00 | 66.99 | 68.82 | 00:00:00 | | 2008-06-20 | 8,822,500 | 68.43 | 68.94 | 67.78 | 68.80 | 00:00:00 | | 2008-06-23 | 4,618,400 | 69.23 | 69.23 | 68.43 | 68.82 | 00:00:00 | | 2008-06-24 | 5,778,700 | 68.70 | 69.00 | 67.95 | 68.16 | 00:00:00 | | 2008-06-25 | 10,966,100 | 67.90 | 68.28 | 65.82 | 66.02 | 00:00:00 | | 2008-06-26 | 14,575,300 | 65.41 | 65.68 | 62.65 | 62.79 | 00:00:00 | | 2008-06-27 | 13,526,000 | 62.73 | 62.75 | 61.05 | 61.15 | 00:00:00 | | 2008-06-30 | 9,812,800 | 61.15 | 62.15 | 60.51 | 61.70 | 00:00:00 | | 2008-07-01 | 14,621,100 | 60.90 | 61.34 | 59.55 | 60.68 | 00:00:00 | | 2008-07-02 | 9,032,400 | 61.02 | 61.21 | 59.70 | 59.70 | 00:00:00 | | 2008-07-03 | 5,401,400 | 60.08 | 61.09 | 59.99 | 61.05 | 00:00:00 | | 2008-07-07 | 7,265,500 | 61.19 | 62.06 | 60.22 | 60.58 | 00:00:00 | | 2008-07-08 | 6,953,300 | 60.50 | 62.46 | 60.50 | 61.77 | 00:00:00 | | 2008-07-09 | 8,425,900 | 61.96 | 62.18 | 61.02 | 61.12 | 00:00:00 | | 2008-07-10 | 6,793,500 | 61.12 | 62.40 | 61.12 | 62.17 | 00:00:00 | | 2008-07-11 | 8,627,600 | 61.31 | 61.80 | 59.76 | 60.69 | 00:00:00 | | 2008-07-14 | 4,474,200 | 61.30 | 61.56 | 60.15 | 61.05 | 00:00:00 | | 2008-07-15 | 6,742,800 | 60.68 | 60.84 | 58.87 | 60.08 | 00:00:00 | | 2008-07-16 | 8,582,700 | 60.16 | 61.25 | 58.96 | 61.11 | 00:00:00 | | 2008-07-17 | 14,445,600 | 64.50 | 65.31 | 62.58 | 64.70 | 00:00:00 | | 2008-07-18 | 7,980,500 | 65.00 | 65.00 | 63.40 | 64.09 | 00:00:00 | | 2008-07-21 | 4,690,200 | 64.48 | 64.48 | 63.31 | 64.05 | 00:00:00 | | 2008-07-22 | 6,555,000 | 64.09 | 65.33 | 63.71 | 65.27 | 00:00:00 | | 2008-07-23 | 6,400,300 | 65.47 | 65.96 | 64.74 | 65.78 | 00:00:00 | | 2008-07-24 | 6,510,800 | 65.94 | 65.98 | 64.04 | 64.20 | 00:00:00 | | 2008-07-25 | 5,081,900 | 64.39 | 65.29 | 64.37 | 65.23 | 00:00:00 | | 2008-07-28 | 4,648,200 | 65.48 | 65.48 | 64.01 | 64.07 | 00:00:00 | | 2008-07-29 | 5,699,900 | 64.04 | 65.63 | 64.00 | 65.52 | 00:00:00 | | 2008-07-30 | 5,697,900 | 65.64 | 66.62 | 65.38 | 66.25 | 00:00:00 | | 2008-07-31 | 6,844,300 | 65.80 | 66.05 | 63.95 | 63.98 | 00:00:00 | | 2008-08-01 | 6,094,400 | 64.07 | 64.33 | 62.94 | 63.56 | 00:00:00 | | 2008-08-04 | 5,049,800 | 63.47 | 64.23 | 62.65 | 63.76 | 00:00:00 | | 2008-08-05 | 5,641,400 | 64.16 | 65.60 | 63.67 | 65.54 | 00:00:00 | | 2008-08-06 | 7,149,000 | 65.39 | 66.74 | 64.92 | 66.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
