|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 5,065,200 | 49.44 | 51.07 | 49.44 | 50.66 | 00:00:00 | 2009-01-29 | 6,158,700 | 50.00 | 50.19 | 48.50 | 48.68 | 00:00:00 | 2009-01-30 | 6,783,000 | 48.74 | 49.85 | 47.35 | 47.99 | 00:00:00 | 2009-02-02 | 6,267,800 | 47.26 | 48.17 | 46.94 | 47.54 | 00:00:00 | 2009-02-03 | 5,429,100 | 48.24 | 48.64 | 47.15 | 48.31 | 00:00:00 | 2009-02-04 | 5,592,900 | 48.27 | 48.86 | 47.35 | 47.53 | 00:00:00 | 2009-02-05 | 6,629,600 | 47.23 | 48.53 | 46.52 | 48.05 | 00:00:00 | 2009-02-06 | 7,173,800 | 48.17 | 49.57 | 47.99 | 49.03 | 00:00:00 | 2009-02-09 | 6,983,200 | 49.09 | 49.87 | 48.60 | 49.62 | 00:00:00 | 2009-02-10 | 8,098,400 | 49.25 | 49.78 | 46.75 | 47.06 | 00:00:00 | 2009-02-11 | 4,513,200 | 47.26 | 48.03 | 47.00 | 47.62 | 00:00:00 | 2009-02-12 | 6,384,200 | 46.60 | 47.01 | 45.41 | 46.91 | 00:00:00 | 2009-02-13 | 4,447,100 | 47.14 | 47.96 | 46.78 | 47.09 | 00:00:00 | 2009-02-17 | 10,873,000 | 45.97 | 46.71 | 45.18 | 45.68 | 00:00:00 | 2009-02-18 | 6,362,300 | 45.75 | 45.90 | 44.52 | 44.85 | 00:00:00 | 2009-02-19 | 5,531,700 | 45.20 | 45.93 | 44.61 | 44.72 | 00:00:00 | 2009-02-20 | 8,530,900 | 44.03 | 44.70 | 43.28 | 43.99 | 00:00:00 | 2009-02-23 | 7,521,300 | 44.14 | 44.48 | 42.22 | 42.35 | 00:00:00 | 2009-02-24 | 9,434,400 | 42.37 | 43.35 | 41.76 | 43.00 | 00:00:00 | 2009-02-25 | 10,210,100 | 42.66 | 42.66 | 41.06 | 41.52 | 00:00:00 | 2009-02-26 | 7,871,100 | 41.75 | 42.08 | 41.01 | 41.10 | 00:00:00 | 2009-02-27 | 13,032,500 | 40.61 | 41.35 | 40.10 | 40.83 | 00:00:00 | 2009-03-02 | 13,265,200 | 40.23 | 40.33 | 39.08 | 39.17 | 00:00:00 | 2009-03-03 | 11,499,500 | 39.48 | 39.53 | 38.41 | 38.55 | 00:00:00 | 2009-03-04 | 9,739,800 | 39.17 | 39.84 | 38.88 | 39.16 | 00:00:00 | 2009-03-05 | 10,778,800 | 38.09 | 38.87 | 37.61 | 37.92 | 00:00:00 | 2009-03-06 | 12,189,200 | 38.24 | 38.78 | 37.74 | 38.54 | 00:00:00 | 2009-03-09 | 7,758,900 | 38.03 | 38.75 | 37.40 | 37.56 | 00:00:00 | 2009-03-10 | 12,141,100 | 38.29 | 40.79 | 37.93 | 40.79 | 00:00:00 | 2009-03-11 | 10,084,800 | 40.85 | 41.69 | 40.35 | 41.06 | 00:00:00 | 2009-03-12 | 7,692,200 | 40.82 | 41.99 | 40.00 | 41.80 | 00:00:00 | 2009-03-13 | 9,083,200 | 41.46 | 41.92 | 40.30 | 40.57 | 00:00:00 | 2009-03-16 | 8,389,200 | 40.89 | 42.22 | 40.80 | 41.12 | 00:00:00 | 2009-03-17 | 7,257,600 | 41.20 | 41.73 | 40.20 | 41.71 | 00:00:00 | 2009-03-18 | 8,683,600 | 41.49 | 42.48 | 40.47 | 41.88 | 00:00:00 | 2009-03-19 | 7,088,900 | 42.27 | 42.27 | 40.89 | 41.05 | 00:00:00 | 2009-03-20 | 10,383,900 | 41.61 | 41.92 | 40.39 | 40.53 | 00:00:00 | 2009-03-23 | 8,082,700 | 41.36 | 43.55 | 41.24 | 43.48 | 00:00:00 | 2009-03-24 | 6,321,700 | 42.96 | 43.88 | 42.83 | 43.21 | 00:00:00 | 2009-03-25 | 10,556,000 | 43.49 | 44.71 | 42.72 | 43.69 | 00:00:00 | 2009-03-26 | 9,179,200 | 43.80 | 45.59 | 43.56 | 45.47 | 00:00:00 | 2009-03-27 | 5,513,900 | 45.02 | 45.31 | 44.28 | 44.48 | 00:00:00 | 2009-03-30 | 6,530,900 | 43.60 | 43.91 | 42.14 | 42.60 | 00:00:00 | 2009-03-31 | 6,441,200 | 42.63 | 43.86 | 42.60 | 42.98 | 00:00:00 | 2009-04-01 | 7,209,700 | 42.45 | 44.18 | 42.06 | 43.88 | 00:00:00 | 2009-04-02 | 10,199,900 | 44.93 | 46.75 | 44.69 | 45.94 | 00:00:00 | 2009-04-03 | 6,503,500 | 46.26 | 46.32 | 44.95 | 45.63 | 00:00:00 | 2009-04-06 | 5,578,400 | 45.30 | 46.36 | 44.63 | 46.31 | 00:00:00 | 2009-04-07 | 5,858,600 | 45.58 | 46.08 | 44.90 | 45.16 | 00:00:00 | 2009-04-08 | 6,731,500 | 45.28 | 45.38 | 43.89 | 44.62 | 00:00:00 | 2009-04-09 | 7,804,100 | 45.81 | 47.50 | 45.74 | 47.29 | 00:00:00 | 2009-04-13 | 5,080,000 | 46.84 | 46.84 | 45.54 | 46.39 | 00:00:00 | 2009-04-14 | 6,048,900 | 46.00 | 46.26 | 45.17 | 45.55 | 00:00:00 | 2009-04-15 | 6,056,300 | 45.40 | 47.20 | 45.31 | 46.76 | 00:00:00 | 2009-04-16 | 5,616,600 | 47.16 | 47.88 | 45.97 | 47.50 | 00:00:00 | 2009-04-17 | 6,684,600 | 47.74 | 48.26 | 47.28 | 47.32 | 00:00:00 | 2009-04-20 | 5,878,900 | 46.63 | 46.77 | 45.50 | 45.81 | 00:00:00 | 2009-04-21 | 10,770,800 | 47.25 | 48.85 | 46.99 | 47.99 | 00:00:00 | 2009-04-22 | 8,228,700 | 47.63 | 48.44 | 46.84 | 46.89 | 00:00:00 | 2009-04-23 | 8,005,600 | 46.79 | 48.15 | 46.26 | 48.04 | 00:00:00 | 2009-04-24 | 7,701,400 | 48.26 | 49.68 | 47.84 | 49.37 | 00:00:00 | 2009-04-27 | 4,782,000 | 48.87 | 49.34 | 48.16 | 48.46 | 00:00:00 | 2009-04-28 | 3,581,800 | 47.69 | 48.56 | 47.34 | 47.97 | 00:00:00 | 2009-04-29 | 5,533,800 | 48.47 | 49.66 | 48.15 | 48.91 | 00:00:00 | 2009-04-30 | 6,544,700 | 49.48 | 50.28 | 48.52 | 48.84 | 00:00:00 | 2009-05-01 | 4,495,300 | 49.27 | 49.79 | 48.66 | 49.52 | 00:00:00 | 2009-05-04 | 6,941,600 | 49.62 | 51.40 | 49.62 | 51.18 | 00:00:00 | 2009-05-05 | 4,930,300 | 50.90 | 51.90 | 50.90 | 51.83 | 00:00:00 | 2009-05-06 | 4,989,200 | 52.34 | 52.85 | 51.51 | 52.29 | 00:00:00 | 2009-05-07 | 6,311,100 | 52.28 | 52.76 | 51.20 | 51.72 | 00:00:00 | 2009-05-08 | 7,328,700 | 52.42 | 53.61 | 51.03 | 53.55 | 00:00:00 | 2009-05-11 | 5,339,800 | 52.70 | 53.13 | 52.11 | 52.50 | 00:00:00 | 2009-05-12 | 6,522,300 | 52.89 | 53.07 | 51.74 | 52.84 | 00:00:00 | 2009-05-13 | 8,069,300 | 51.44 | 51.44 | 49.87 | 50.61 | 00:00:00 | 2009-05-14 | 6,675,200 | 50.80 | 52.05 | 50.75 | 51.51 | 00:00:00 | 2009-05-15 | 7,094,700 | 51.38 | 51.94 | 50.92 | 51.28 | 00:00:00 | 2009-05-18 | 5,987,700 | 51.16 | 53.07 | 51.16 | 52.98 | 00:00:00 | 2009-05-19 | 5,573,200 | 52.84 | 53.17 | 52.21 | 52.30 | 00:00:00 | 2009-05-20 | 6,130,900 | 52.69 | 52.89 | 51.59 | 51.74 | 00:00:00 | 2009-05-21 | 6,168,200 | 51.04 | 51.18 | 49.90 | 50.76 | 00:00:00 | 2009-05-22 | 4,295,000 | 50.78 | 51.76 | 50.52 | 51.04 | 00:00:00 | 2009-05-26 | 5,329,400 | 51.04 | 53.03 | 50.64 | 52.74 | 00:00:00 | 2009-05-27 | 4,974,100 | 52.84 | 53.20 | 51.43 | 51.44 | 00:00:00 | 2009-05-28 | 5,009,700 | 51.86 | 52.57 | 50.95 | 52.38 | 00:00:00 | 2009-05-29 | 4,778,400 | 52.53 | 52.70 | 51.73 | 52.61 | 00:00:00 | 2009-06-01 | 5,974,800 | 53.49 | 55.58 | 53.21 | 55.27 | 00:00:00 | 2009-06-02 | 5,478,800 | 55.21 | 55.92 | 54.67 | 55.58 | 00:00:00 | 2009-06-03 | 4,971,100 | 55.12 | 55.37 | 54.20 | 54.69 | 00:00:00 | 2009-06-04 | 5,098,700 | 54.86 | 55.41 | 54.67 | 55.13 | 00:00:00 | 2009-06-05 | 8,450,100 | 55.89 | 56.99 | 55.86 | 56.39 | 00:00:00 | 2009-06-08 | 5,248,000 | 56.25 | 56.97 | 55.28 | 56.49 | 00:00:00 | 2009-06-09 | 5,877,100 | 56.57 | 56.65 | 55.09 | 55.52 | 00:00:00 | 2009-06-10 | 6,008,600 | 56.05 | 56.22 | 54.55 | 55.50 | 00:00:00 | 2009-06-11 | 5,110,500 | 55.71 | 56.32 | 55.32 | 55.55 | 00:00:00 | 2009-06-12 | 3,611,700 | 55.34 | 55.97 | 54.77 | 55.84 | 00:00:00 | 2009-06-15 | 5,762,100 | 55.31 | 55.40 | 53.97 | 54.72 | 00:00:00 | 2009-06-16 | 6,048,800 | 54.75 | 55.28 | 54.35 | 54.58 | 00:00:00 | 2009-06-17 | 5,595,600 | 54.46 | 55.23 | 54.35 | 54.68 | 00:00:00 | 2009-06-18 | 5,410,300 | 54.67 | 55.30 | 54.56 | 54.93 | 00:00:00 | 2009-06-19 | 8,405,500 | 55.22 | 55.25 | 54.03 | 54.20 | 00:00:00 | 2009-06-22 | 5,677,600 | 53.85 | 53.85 | 52.32 | 52.58 | 00:00:00 | 2009-06-23 | 5,483,700 | 52.82 | 52.96 | 51.65 | 51.84 | 00:00:00 | 2009-06-24 | 6,481,000 | 52.27 | 52.52 | 50.44 | 50.81 | 00:00:00 | 2009-06-25 | 6,110,300 | 50.63 | 52.35 | 50.54 | 52.03 | 00:00:00 | 2009-06-26 | 12,306,500 | 51.74 | 52.08 | 51.19 | 51.55 | 00:00:00 | 2009-06-29 | 5,107,900 | 51.80 | 52.64 | 51.70 | 52.47 | 00:00:00 | 2009-06-30 | 6,995,100 | 52.40 | 52.61 | 51.15 | 51.96 | 00:00:00 | 2009-07-01 | 4,671,000 | 52.15 | 52.69 | 52.04 | 52.28 | 00:00:00 | 2009-07-02 | 5,516,800 | 51.70 | 51.76 | 49.90 | 50.24 | 00:00:00 | 2009-07-06 | 6,282,400 | 49.87 | 50.98 | 49.33 | 50.90 | 00:00:00 | 2009-07-07 | 6,282,900 | 50.89 | 50.99 | 49.38 | 49.43 | 00:00:00 | 2009-07-08 | 7,001,100 | 49.74 | 50.05 | 49.01 | 49.68 | 00:00:00 | 2009-07-09 | 4,338,900 | 50.19 | 50.63 | 49.49 | 49.65 | 00:00:00 | 2009-07-10 | 4,803,400 | 49.21 | 49.99 | 49.00 | 49.64 | 00:00:00 | 2009-07-13 | 5,656,800 | 49.85 | 51.53 | 49.61 | 51.42 | 00:00:00 | 2009-07-14 | 3,613,800 | 51.60 | 51.74 | 50.87 | 51.58 | 00:00:00 | 2009-07-15 | 6,637,700 | 52.23 | 53.93 | 52.02 | 53.75 | 00:00:00 | 2009-07-16 | 4,160,500 | 53.80 | 54.26 | 53.00 | 53.97 | 00:00:00 | 2009-07-17 | 4,435,200 | 53.83 | 53.99 | 53.24 | 53.80 | 00:00:00 | 2009-07-20 | 4,400,700 | 54.04 | 55.03 | 53.95 | 54.97 | 00:00:00 | 2009-07-21 | 7,383,300 | 54.45 | 54.64 | 53.55 | 53.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|