|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 7,149,000 | 65.39 | 66.74 | 64.92 | 66.55 | 00:00:00 | | 2008-08-07 | 6,972,200 | 65.83 | 65.95 | 64.64 | 64.74 | 00:00:00 | | 2008-08-08 | 5,910,100 | 64.89 | 66.95 | 64.50 | 66.86 | 00:00:00 | | 2008-08-11 | 4,739,700 | 66.69 | 67.60 | 66.35 | 67.22 | 00:00:00 | | 2008-08-12 | 4,388,800 | 66.96 | 67.24 | 66.30 | 66.51 | 00:00:00 | | 2008-08-13 | 4,356,400 | 66.14 | 66.56 | 65.21 | 66.10 | 00:00:00 | | 2008-08-14 | 4,571,900 | 65.71 | 67.00 | 65.31 | 66.12 | 00:00:00 | | 2008-08-15 | 4,445,900 | 66.35 | 67.30 | 66.03 | 66.80 | 00:00:00 | | 2008-08-18 | 4,439,600 | 67.11 | 67.11 | 65.28 | 65.83 | 00:00:00 | | 2008-08-19 | 3,936,500 | 65.29 | 65.46 | 64.61 | 64.95 | 00:00:00 | | 2008-08-20 | 4,520,400 | 64.98 | 65.15 | 63.99 | 64.75 | 00:00:00 | | 2008-08-21 | 4,074,700 | 64.10 | 64.68 | 63.52 | 64.21 | 00:00:00 | | 2008-08-22 | 4,098,100 | 64.88 | 66.06 | 63.00 | 65.98 | 00:00:00 | | 2008-08-25 | 4,590,300 | 65.70 | 65.79 | 64.48 | 64.96 | 00:00:00 | | 2008-08-26 | 3,123,700 | 64.65 | 65.13 | 64.36 | 64.89 | 00:00:00 | | 2008-08-27 | 3,678,000 | 64.86 | 65.30 | 64.50 | 65.05 | 00:00:00 | | 2008-08-28 | 3,580,500 | 65.39 | 66.98 | 65.01 | 66.72 | 00:00:00 | | 2008-08-29 | 3,986,800 | 66.34 | 66.89 | 65.43 | 65.59 | 00:00:00 | | 2008-09-02 | 5,535,000 | 66.43 | 67.95 | 65.70 | 66.16 | 00:00:00 | | 2008-09-03 | 5,819,500 | 67.80 | 67.80 | 66.30 | 67.42 | 00:00:00 | | 2008-09-04 | 8,575,600 | 66.72 | 66.99 | 64.24 | 64.88 | 00:00:00 | | 2008-09-05 | 6,804,400 | 64.48 | 65.07 | 63.68 | 64.08 | 00:00:00 | | 2008-09-08 | 7,362,800 | 65.27 | 66.08 | 64.30 | 65.78 | 00:00:00 | | 2008-09-09 | 7,440,800 | 65.56 | 66.00 | 64.11 | 64.11 | 00:00:00 | | 2008-09-10 | 6,220,500 | 64.45 | 64.45 | 62.90 | 63.32 | 00:00:00 | | 2008-09-11 | 7,178,300 | 62.99 | 63.93 | 62.32 | 63.93 | 00:00:00 | | 2008-09-12 | 5,847,900 | 63.41 | 64.90 | 63.35 | 64.46 | 00:00:00 | | 2008-09-15 | 8,135,200 | 62.83 | 64.12 | 62.52 | 63.12 | 00:00:00 | | 2008-09-16 | 9,600,500 | 62.16 | 63.79 | 61.90 | 63.11 | 00:00:00 | | 2008-09-17 | 8,964,100 | 62.27 | 62.58 | 60.59 | 60.71 | 00:00:00 | | 2008-09-18 | 10,685,500 | 61.33 | 62.78 | 59.64 | 62.49 | 00:00:00 | | 2008-09-19 | 11,065,200 | 64.51 | 66.99 | 61.01 | 64.30 | 00:00:00 | | 2008-09-22 | 7,456,300 | 63.53 | 64.60 | 61.28 | 61.62 | 00:00:00 | | 2008-09-23 | 6,570,000 | 61.70 | 62.47 | 59.96 | 60.15 | 00:00:00 | | 2008-09-24 | 5,877,000 | 59.63 | 60.72 | 59.13 | 59.63 | 00:00:00 | | 2008-09-25 | 8,026,300 | 60.11 | 60.46 | 58.87 | 59.17 | 00:00:00 | | 2008-09-26 | 6,114,000 | 58.12 | 60.92 | 57.79 | 60.86 | 00:00:00 | | 2008-09-29 | 9,609,800 | 59.89 | 60.20 | 56.15 | 56.66 | 00:00:00 | | 2008-09-30 | 9,067,200 | 57.33 | 60.36 | 56.97 | 60.06 | 00:00:00 | | 2008-10-01 | 8,265,000 | 59.48 | 59.96 | 58.62 | 59.12 | 00:00:00 | | 2008-10-02 | 10,462,400 | 58.45 | 58.89 | 54.89 | 54.98 | 00:00:00 | | 2008-10-03 | 9,731,800 | 56.36 | 57.10 | 54.79 | 54.86 | 00:00:00 | | 2008-10-06 | 12,764,000 | 53.88 | 54.48 | 50.31 | 52.65 | 00:00:00 | | 2008-10-07 | 10,923,800 | 52.54 | 53.99 | 50.03 | 50.12 | 00:00:00 | | 2008-10-08 | 13,993,600 | 48.80 | 51.99 | 48.66 | 49.68 | 00:00:00 | | 2008-10-09 | 11,778,800 | 50.74 | 50.95 | 46.33 | 46.33 | 00:00:00 | | 2008-10-10 | 20,988,600 | 45.01 | 50.63 | 43.28 | 47.63 | 00:00:00 | | 2008-10-13 | 13,733,800 | 49.30 | 54.19 | 48.94 | 54.13 | 00:00:00 | | 2008-10-14 | 15,726,500 | 57.63 | 57.63 | 51.61 | 52.53 | 00:00:00 | | 2008-10-15 | 14,549,700 | 51.39 | 54.29 | 48.82 | 49.25 | 00:00:00 | | 2008-10-16 | 16,098,700 | 49.70 | 53.47 | 47.63 | 52.88 | 00:00:00 | | 2008-10-17 | 11,420,200 | 52.73 | 53.51 | 50.34 | 50.71 | 00:00:00 | | 2008-10-20 | 10,999,700 | 51.35 | 52.29 | 49.25 | 52.23 | 00:00:00 | | 2008-10-21 | 7,271,100 | 51.20 | 52.29 | 50.41 | 50.95 | 00:00:00 | | 2008-10-22 | 9,802,700 | 49.83 | 50.66 | 47.51 | 48.60 | 00:00:00 | | 2008-10-23 | 12,021,000 | 48.96 | 49.96 | 46.07 | 48.69 | 00:00:00 | | 2008-10-24 | 9,156,100 | 45.18 | 48.91 | 45.04 | 47.31 | 00:00:00 | | 2008-10-27 | 8,291,100 | 46.68 | 47.78 | 45.00 | 45.18 | 00:00:00 | | 2008-10-28 | 11,088,800 | 46.25 | 51.46 | 45.67 | 51.29 | 00:00:00 | | 2008-10-29 | 11,542,300 | 51.80 | 54.00 | 50.90 | 52.08 | 00:00:00 | | 2008-10-30 | 8,066,900 | 53.96 | 54.84 | 51.74 | 53.57 | 00:00:00 | | 2008-10-31 | 7,420,000 | 54.00 | 55.62 | 52.50 | 54.96 | 00:00:00 | | 2008-11-03 | 4,123,500 | 54.96 | 55.70 | 54.09 | 54.25 | 00:00:00 | | 2008-11-04 | 8,033,900 | 56.00 | 57.64 | 55.39 | 57.25 | 00:00:00 | | 2008-11-05 | 8,107,000 | 56.46 | 56.94 | 53.50 | 53.67 | 00:00:00 | | 2008-11-06 | 8,765,200 | 53.18 | 54.20 | 50.23 | 50.61 | 00:00:00 | | 2008-11-07 | 6,065,700 | 50.92 | 51.96 | 50.15 | 51.81 | 00:00:00 | | 2008-11-10 | 6,871,400 | 53.02 | 54.24 | 51.41 | 52.19 | 00:00:00 | | 2008-11-11 | 6,738,000 | 51.41 | 53.00 | 50.00 | 51.80 | 00:00:00 | | 2008-11-12 | 6,928,600 | 50.80 | 50.85 | 48.93 | 49.01 | 00:00:00 | | 2008-11-13 | 11,826,400 | 49.80 | 52.45 | 46.57 | 52.28 | 00:00:00 | | 2008-11-14 | 7,227,600 | 51.29 | 53.56 | 49.74 | 50.23 | 00:00:00 | | 2008-11-17 | 8,027,800 | 49.61 | 50.54 | 48.01 | 48.15 | 00:00:00 | | 2008-11-18 | 9,062,100 | 47.65 | 49.50 | 47.20 | 49.32 | 00:00:00 | | 2008-11-19 | 9,944,300 | 49.14 | 49.55 | 45.86 | 45.99 | 00:00:00 | | 2008-11-20 | 16,485,300 | 45.30 | 46.39 | 42.76 | 43.22 | 00:00:00 | | 2008-11-21 | 15,812,600 | 43.78 | 47.03 | 41.76 | 46.67 | 00:00:00 | | 2008-11-24 | 9,997,400 | 47.17 | 49.87 | 46.13 | 49.11 | 00:00:00 | | 2008-11-25 | 12,945,300 | 50.00 | 50.00 | 46.59 | 47.13 | 00:00:00 | | 2008-11-26 | 8,616,300 | 46.19 | 47.77 | 45.70 | 47.73 | 00:00:00 | | 2008-11-28 | 3,975,800 | 47.56 | 48.70 | 47.56 | 48.53 | 00:00:00 | | 2008-12-01 | 9,254,100 | 47.93 | 47.93 | 45.45 | 45.62 | 00:00:00 | | 2008-12-02 | 9,453,300 | 46.43 | 46.60 | 45.05 | 46.06 | 00:00:00 | | 2008-12-03 | 7,981,000 | 45.82 | 47.51 | 45.20 | 47.32 | 00:00:00 | | 2008-12-04 | 9,719,300 | 46.74 | 48.20 | 46.42 | 47.16 | 00:00:00 | | 2008-12-05 | 9,426,700 | 46.66 | 49.40 | 45.82 | 49.01 | 00:00:00 | | 2008-12-08 | 9,985,700 | 50.11 | 50.50 | 48.53 | 48.65 | 00:00:00 | | 2008-12-09 | 9,758,700 | 48.43 | 48.78 | 47.16 | 47.97 | 00:00:00 | | 2008-12-10 | 7,186,300 | 48.45 | 48.97 | 47.21 | 48.01 | 00:00:00 | | 2008-12-11 | 6,737,100 | 47.18 | 48.64 | 46.65 | 47.08 | 00:00:00 | | 2008-12-12 | 9,972,800 | 45.81 | 48.95 | 45.52 | 48.82 | 00:00:00 | | 2008-12-15 | 7,989,000 | 49.49 | 50.10 | 48.87 | 49.63 | 00:00:00 | | 2008-12-16 | 9,017,700 | 50.65 | 51.82 | 49.08 | 51.67 | 00:00:00 | | 2008-12-17 | 6,451,100 | 50.90 | 51.47 | 50.22 | 50.60 | 00:00:00 | | 2008-12-18 | 7,941,800 | 50.78 | 51.72 | 50.53 | 50.81 | 00:00:00 | | 2008-12-19 | 12,120,200 | 52.20 | 52.37 | 50.30 | 51.37 | 00:00:00 | | 2008-12-22 | 7,898,500 | 50.65 | 51.91 | 49.95 | 51.74 | 00:00:00 | | 2008-12-23 | 5,871,100 | 52.00 | 52.36 | 50.39 | 50.62 | 00:00:00 | | 2008-12-24 | 1,410,200 | 50.79 | 51.40 | 50.45 | 51.15 | 00:00:00 | | 2008-12-26 | 1,982,000 | 51.22 | 51.52 | 50.61 | 51.13 | 00:00:00 | | 2008-12-29 | 3,910,800 | 50.92 | 51.33 | 50.38 | 51.33 | 00:00:00 | | 2008-12-30 | 4,828,800 | 51.78 | 53.14 | 51.43 | 53.04 | 00:00:00 | | 2008-12-31 | 4,630,500 | 53.15 | 54.08 | 53.04 | 53.60 | 00:00:00 | | 2009-01-02 | 4,690,300 | 53.46 | 55.24 | 53.03 | 54.95 | 00:00:00 | | 2009-01-05 | 5,462,300 | 54.32 | 54.98 | 53.80 | 54.30 | 00:00:00 | | 2009-01-06 | 5,159,800 | 54.60 | 55.51 | 54.10 | 54.88 | 00:00:00 | | 2009-01-07 | 5,804,300 | 53.65 | 53.91 | 52.84 | 53.52 | 00:00:00 | | 2009-01-08 | 5,972,300 | 53.17 | 53.76 | 52.77 | 53.51 | 00:00:00 | | 2009-01-09 | 4,424,000 | 53.85 | 54.00 | 52.55 | 52.70 | 00:00:00 | | 2009-01-12 | 4,525,700 | 52.67 | 53.12 | 52.00 | 52.36 | 00:00:00 | | 2009-01-13 | 6,984,200 | 52.08 | 52.57 | 50.30 | 50.80 | 00:00:00 | | 2009-01-14 | 5,923,400 | 49.90 | 50.50 | 49.25 | 50.03 | 00:00:00 | | 2009-01-15 | 6,364,300 | 50.03 | 50.51 | 48.18 | 49.69 | 00:00:00 | | 2009-01-16 | 8,183,700 | 50.55 | 51.50 | 49.62 | 51.10 | 00:00:00 | | 2009-01-20 | 7,910,400 | 50.90 | 51.25 | 49.15 | 49.36 | 00:00:00 | | 2009-01-21 | 11,964,500 | 49.59 | 49.89 | 47.19 | 49.25 | 00:00:00 | | 2009-01-22 | 7,861,800 | 48.66 | 49.35 | 47.74 | 48.95 | 00:00:00 | | 2009-01-23 | 6,223,700 | 47.45 | 48.15 | 46.94 | 47.41 | 00:00:00 | | 2009-01-26 | 6,420,400 | 47.90 | 49.43 | 47.49 | 48.67 | 00:00:00 | | 2009-01-27 | 5,056,900 | 49.26 | 49.85 | 48.53 | 49.24 | 00:00:00 | | 2009-01-28 | 5,065,200 | 49.44 | 51.07 | 49.44 | 50.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
