|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,551,800 | 56.50 | 57.25 | 55.81 | 57.06 | 00:00:00 | | 2000-06-26 | 1,500,000 | 57.75 | 58.00 | 56.50 | 57.06 | 00:00:00 | | 2000-06-27 | 3,035,600 | 57.00 | 58.13 | 56.31 | 56.50 | 00:00:00 | | 2000-06-28 | 2,568,200 | 56.50 | 57.69 | 56.19 | 56.73 | 00:00:00 | | 2000-06-29 | 3,472,400 | 56.06 | 56.13 | 54.19 | 54.50 | 00:00:00 | | 2000-06-30 | 5,072,200 | 54.94 | 58.98 | 54.00 | 58.88 | 00:00:00 | | 2000-07-03 | 1,696,600 | 57.50 | 57.56 | 55.38 | 56.69 | 00:00:00 | | 2000-07-05 | 2,827,400 | 58.50 | 59.19 | 57.63 | 58.75 | 00:00:00 | | 2000-07-06 | 2,493,600 | 58.75 | 59.13 | 57.63 | 57.69 | 00:00:00 | | 2000-07-07 | 2,858,200 | 57.94 | 58.94 | 57.75 | 58.75 | 00:00:00 | | 2000-07-10 | 2,957,800 | 58.81 | 59.56 | 58.25 | 59.31 | 00:00:00 | | 2000-07-11 | 3,401,800 | 59.38 | 60.06 | 58.56 | 60.00 | 00:00:00 | | 2000-07-12 | 3,886,000 | 59.19 | 60.38 | 58.25 | 60.25 | 00:00:00 | | 2000-07-13 | 3,175,200 | 60.25 | 60.88 | 59.88 | 60.50 | 00:00:00 | | 2000-07-14 | 1,695,800 | 61.00 | 61.75 | 60.38 | 61.13 | 00:00:00 | | 2000-07-17 | 1,464,800 | 60.88 | 60.94 | 60.25 | 60.53 | 00:00:00 | | 2000-07-18 | 2,002,200 | 60.25 | 60.25 | 58.38 | 59.00 | 00:00:00 | | 2000-07-19 | 4,131,200 | 60.00 | 60.44 | 57.25 | 57.50 | 00:00:00 | | 2000-07-20 | 4,198,200 | 57.50 | 58.00 | 56.88 | 57.38 | 00:00:00 | | 2000-07-21 | 3,527,200 | 57.38 | 59.00 | 57.38 | 58.75 | 00:00:00 | | 2000-07-24 | 1,684,000 | 58.63 | 59.50 | 58.38 | 59.06 | 00:00:00 | | 2000-07-25 | 2,336,000 | 59.00 | 60.00 | 58.13 | 58.25 | 00:00:00 | | 2000-07-26 | 2,997,400 | 58.50 | 58.50 | 56.94 | 57.38 | 00:00:00 | | 2000-07-27 | 3,107,800 | 57.50 | 58.13 | 56.31 | 57.50 | 00:00:00 | | 2000-07-28 | 1,991,400 | 57.50 | 57.75 | 56.31 | 57.44 | 00:00:00 | | 2000-07-31 | 1,589,400 | 58.00 | 59.75 | 57.94 | 58.38 | 00:00:00 | | 2000-08-01 | 3,064,800 | 59.13 | 59.50 | 58.63 | 59.25 | 00:00:00 | | 2000-08-02 | 1,756,200 | 59.13 | 59.38 | 58.06 | 58.19 | 00:00:00 | | 2000-08-03 | 2,499,600 | 58.19 | 58.38 | 56.81 | 57.13 | 00:00:00 | | 2000-08-04 | 3,432,800 | 57.56 | 59.06 | 57.00 | 59.00 | 00:00:00 | | 2000-08-07 | 2,939,800 | 59.50 | 61.00 | 58.63 | 61.00 | 00:00:00 | | 2000-08-08 | 2,569,000 | 60.94 | 61.50 | 60.00 | 61.25 | 00:00:00 | | 2000-08-09 | 2,426,800 | 61.75 | 61.75 | 60.38 | 60.88 | 00:00:00 | | 2000-08-10 | 2,821,600 | 61.13 | 62.25 | 60.88 | 61.13 | 00:00:00 | | 2000-08-11 | 2,259,800 | 61.31 | 61.31 | 60.19 | 60.75 | 00:00:00 | | 2000-08-14 | 1,361,200 | 60.25 | 61.00 | 60.13 | 60.94 | 00:00:00 | | 2000-08-15 | 2,404,200 | 61.00 | 61.25 | 59.75 | 60.06 | 00:00:00 | | 2000-08-16 | 1,562,800 | 61.00 | 61.13 | 60.19 | 60.63 | 00:00:00 | | 2000-08-17 | 3,595,800 | 60.88 | 62.88 | 60.25 | 62.50 | 00:00:00 | | 2000-08-18 | 1,542,600 | 62.94 | 62.94 | 61.50 | 61.50 | 00:00:00 | | 2000-08-21 | 2,897,400 | 62.13 | 63.75 | 62.00 | 63.50 | 00:00:00 | | 2000-08-22 | 3,040,800 | 63.75 | 64.25 | 62.56 | 63.75 | 00:00:00 | | 2000-08-23 | 3,225,400 | 63.50 | 64.37 | 62.38 | 64.09 | 00:00:00 | | 2000-08-24 | 3,050,200 | 64.12 | 65.00 | 62.63 | 63.25 | 00:00:00 | | 2000-08-25 | 1,676,200 | 63.63 | 63.94 | 62.56 | 63.25 | 00:00:00 | | 2000-08-28 | 2,157,200 | 63.19 | 64.00 | 62.50 | 63.81 | 00:00:00 | | 2000-08-29 | 1,788,400 | 63.56 | 63.56 | 62.38 | 62.56 | 00:00:00 | | 2000-08-30 | 2,056,600 | 62.50 | 62.50 | 60.50 | 61.00 | 00:00:00 | | 2000-08-31 | 2,519,400 | 61.00 | 62.63 | 60.94 | 62.44 | 00:00:00 | | 2000-09-01 | 1,420,000 | 62.69 | 62.75 | 61.56 | 62.00 | 00:00:00 | | 2000-09-05 | 1,784,800 | 61.13 | 62.00 | 61.00 | 61.25 | 00:00:00 | | 2000-09-06 | 3,977,200 | 61.19 | 64.12 | 61.13 | 63.81 | 00:00:00 | | 2000-09-07 | 4,842,200 | 64.87 | 65.56 | 63.13 | 63.50 | 00:00:00 | | 2000-09-08 | 3,282,800 | 63.38 | 63.38 | 60.88 | 61.88 | 00:00:00 | | 2000-09-11 | 2,935,600 | 61.88 | 63.31 | 61.75 | 62.88 | 00:00:00 | | 2000-09-12 | 2,960,600 | 62.13 | 63.00 | 61.44 | 62.88 | 00:00:00 | | 2000-09-13 | 3,172,800 | 62.94 | 63.25 | 62.38 | 62.94 | 00:00:00 | | 2000-09-14 | 5,147,800 | 64.00 | 64.37 | 63.81 | 64.00 | 00:00:00 | | 2000-09-15 | 10,467,000 | 65.00 | 67.31 | 63.69 | 63.94 | 00:00:00 | | 2000-09-18 | 4,838,200 | 64.50 | 65.00 | 63.13 | 64.37 | 00:00:00 | | 2000-09-19 | 6,235,000 | 64.87 | 64.87 | 61.56 | 62.63 | 00:00:00 | | 2000-09-20 | 10,323,800 | 63.00 | 63.88 | 59.00 | 63.50 | 00:00:00 | | 2000-09-21 | 4,557,800 | 61.50 | 63.06 | 61.25 | 62.25 | 00:00:00 | | 2000-09-22 | 8,024,800 | 62.75 | 65.75 | 61.19 | 65.50 | 00:00:00 | | 2000-09-25 | 5,436,000 | 66.00 | 68.00 | 65.87 | 66.75 | 00:00:00 | | 2000-09-26 | 3,733,800 | 67.12 | 68.25 | 66.62 | 67.12 | 00:00:00 | | 2000-09-27 | 6,242,600 | 67.31 | 70.00 | 66.69 | 68.81 | 00:00:00 | | 2000-09-28 | 6,746,200 | 69.50 | 72.87 | 69.00 | 71.50 | 00:00:00 | | 2000-09-29 | 3,682,600 | 71.00 | 71.62 | 68.62 | 69.37 | 00:00:00 | | 2000-10-02 | 3,782,200 | 68.87 | 69.75 | 67.50 | 68.25 | 00:00:00 | | 2000-10-03 | 3,625,600 | 68.75 | 72.62 | 68.44 | 70.62 | 00:00:00 | | 2000-10-04 | 3,366,000 | 70.75 | 72.00 | 70.19 | 70.56 | 00:00:00 | | 2000-10-05 | 3,299,800 | 70.31 | 72.94 | 70.25 | 72.75 | 00:00:00 | | 2000-10-06 | 3,252,000 | 72.87 | 72.94 | 71.44 | 72.00 | 00:00:00 | | 2000-10-09 | 2,699,600 | 71.75 | 72.81 | 69.50 | 70.06 | 00:00:00 | | 2000-10-10 | 3,762,000 | 70.31 | 72.37 | 69.87 | 71.81 | 00:00:00 | | 2000-10-11 | 4,510,000 | 71.50 | 72.87 | 70.94 | 71.50 | 00:00:00 | | 2000-10-12 | 4,663,000 | 71.37 | 71.81 | 67.44 | 68.00 | 00:00:00 | | 2000-10-13 | 3,539,000 | 67.75 | 70.19 | 67.62 | 69.69 | 00:00:00 | | 2000-10-16 | 3,163,600 | 69.81 | 72.31 | 69.56 | 72.06 | 00:00:00 | | 2000-10-17 | 2,615,400 | 72.31 | 72.44 | 69.69 | 69.69 | 00:00:00 | | 2000-10-18 | 5,408,200 | 69.56 | 70.37 | 67.81 | 68.37 | 00:00:00 | | 2000-10-19 | 5,478,000 | 67.25 | 69.12 | 64.00 | 64.00 | 00:00:00 | | 2000-10-20 | 34,313,400 | 61.63 | 67.19 | 59.88 | 65.00 | 00:00:00 | | 2000-10-23 | 10,376,400 | 65.62 | 66.00 | 63.00 | 63.50 | 00:00:00 | | 2000-10-24 | 7,459,200 | 64.00 | 64.75 | 63.38 | 64.69 | 00:00:00 | | 2000-10-25 | 6,573,400 | 64.81 | 65.37 | 63.50 | 64.00 | 00:00:00 | | 2000-10-26 | 4,305,800 | 64.50 | 67.25 | 64.37 | 66.50 | 00:00:00 | | 2000-10-27 | 3,440,400 | 67.00 | 67.50 | 65.62 | 67.25 | 00:00:00 | | 2000-10-30 | 3,760,600 | 67.50 | 70.00 | 67.44 | 68.87 | 00:00:00 | | 2000-10-31 | 4,734,000 | 69.00 | 70.12 | 67.37 | 69.81 | 00:00:00 | | 2000-11-01 | 2,656,600 | 69.19 | 69.69 | 67.94 | 68.62 | 00:00:00 | | 2000-11-02 | 1,724,800 | 68.87 | 69.56 | 68.00 | 68.75 | 00:00:00 | | 2000-11-03 | 2,800,000 | 68.25 | 68.81 | 65.56 | 67.12 | 00:00:00 | | 2000-11-06 | 2,511,600 | 67.69 | 70.00 | 67.56 | 69.81 | 00:00:00 | | 2000-11-07 | 2,127,000 | 69.75 | 69.75 | 67.50 | 68.06 | 00:00:00 | | 2000-11-08 | 3,047,000 | 68.06 | 68.44 | 67.12 | 67.69 | 00:00:00 | | 2000-11-09 | 2,424,800 | 67.94 | 68.69 | 66.81 | 67.94 | 00:00:00 | | 2000-11-10 | 2,768,400 | 67.81 | 68.37 | 65.19 | 66.19 | 00:00:00 | | 2000-11-13 | 2,465,400 | 65.50 | 66.75 | 65.31 | 66.06 | 00:00:00 | | 2000-11-14 | 2,648,200 | 66.19 | 67.87 | 66.19 | 67.31 | 00:00:00 | | 2000-11-15 | 2,736,600 | 67.25 | 67.81 | 66.69 | 67.06 | 00:00:00 | | 2000-11-16 | 2,511,800 | 67.56 | 68.87 | 67.12 | 68.56 | 00:00:00 | | 2000-11-17 | 2,642,800 | 68.94 | 70.19 | 68.56 | 69.37 | 00:00:00 | | 2000-11-20 | 2,560,200 | 69.44 | 70.00 | 68.19 | 69.00 | 00:00:00 | | 2000-11-21 | 4,676,600 | 69.75 | 71.69 | 69.06 | 70.00 | 00:00:00 | | 2000-11-22 | 3,745,800 | 69.50 | 70.75 | 68.94 | 70.19 | 00:00:00 | | 2000-11-24 | 1,583,600 | 70.00 | 71.94 | 70.00 | 71.94 | 00:00:00 | | 2000-11-27 | 4,185,000 | 72.75 | 72.75 | 69.25 | 69.94 | 00:00:00 | | 2000-11-28 | 3,586,800 | 69.94 | 69.94 | 68.19 | 68.37 | 00:00:00 | | 2000-11-29 | 3,208,800 | 69.12 | 69.87 | 69.12 | 69.37 | 00:00:00 | | 2000-11-30 | 4,521,400 | 69.25 | 71.75 | 68.87 | 70.81 | 00:00:00 | | 2000-12-01 | 4,125,000 | 70.37 | 71.94 | 70.00 | 70.50 | 00:00:00 | | 2000-12-04 | 6,607,200 | 70.50 | 72.87 | 69.69 | 72.56 | 00:00:00 | | 2000-12-05 | 7,212,600 | 73.75 | 75.87 | 73.50 | 75.87 | 00:00:00 | | 2000-12-06 | 5,536,800 | 75.94 | 77.19 | 75.12 | 75.37 | 00:00:00 | | 2000-12-07 | 4,092,000 | 74.69 | 75.44 | 74.44 | 75.31 | 00:00:00 | | 2000-12-08 | 5,711,600 | 76.00 | 77.06 | 74.62 | 74.81 | 00:00:00 | | 2000-12-11 | 5,350,400 | 74.87 | 75.19 | 71.94 | 72.25 | 00:00:00 | | 2000-12-12 | 5,811,600 | 72.62 | 74.94 | 72.25 | 73.50 | 00:00:00 | | 2000-12-13 | 4,061,400 | 74.37 | 74.94 | 71.62 | 71.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
