|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 5,530,000 | 70.73 | 72.26 | 70.73 | 72.16 | 00:00:00 | | 2010-01-12 | 4,672,000 | 71.80 | 71.95 | 71.06 | 71.74 | 00:00:00 | | 2010-01-13 | 4,877,100 | 71.82 | 72.66 | 71.79 | 72.56 | 00:00:00 | | 2010-01-14 | 3,551,300 | 72.24 | 72.85 | 72.12 | 72.81 | 00:00:00 | | 2010-01-15 | 5,343,300 | 72.83 | 72.93 | 71.68 | 71.99 | 00:00:00 | | 2010-01-19 | 3,680,700 | 71.99 | 72.94 | 71.64 | 72.29 | 00:00:00 | | 2010-01-20 | 3,673,200 | 72.01 | 72.24 | 70.63 | 71.43 | 00:00:00 | | 2010-01-21 | 5,111,300 | 71.45 | 71.85 | 69.75 | 70.13 | 00:00:00 | | 2010-01-22 | 5,814,000 | 69.87 | 70.29 | 69.00 | 69.08 | 00:00:00 | | 2010-01-25 | 4,999,400 | 69.51 | 69.51 | 68.56 | 68.59 | 00:00:00 | | 2010-01-26 | 4,996,400 | 68.00 | 68.86 | 67.80 | 68.47 | 00:00:00 | | 2010-01-27 | 7,690,700 | 67.26 | 67.85 | 66.50 | 67.61 | 00:00:00 | | 2010-01-28 | 5,578,700 | 67.69 | 67.83 | 66.55 | 67.37 | 00:00:00 | | 2010-01-29 | 7,232,100 | 67.39 | 68.49 | 66.64 | 67.48 | 00:00:00 | | 2010-02-01 | 4,901,100 | 67.76 | 67.97 | 67.20 | 67.55 | 00:00:00 | | 2010-02-02 | 6,129,300 | 67.89 | 68.43 | 67.69 | 68.03 | 00:00:00 | | 2010-02-03 | 4,151,000 | 67.82 | 68.43 | 67.70 | 68.24 | 00:00:00 | | 2010-02-04 | 5,983,200 | 67.87 | 67.95 | 66.34 | 66.38 | 00:00:00 | | 2010-02-05 | 7,825,300 | 66.38 | 67.00 | 65.05 | 66.50 | 00:00:00 | | 2010-02-08 | 5,260,400 | 66.28 | 66.33 | 65.31 | 65.40 | 00:00:00 | | 2010-02-09 | 5,277,500 | 66.20 | 67.11 | 65.71 | 66.52 | 00:00:00 | | 2010-02-10 | 4,933,100 | 66.52 | 66.93 | 66.11 | 66.64 | 00:00:00 | | 2010-02-11 | 5,504,100 | 66.36 | 66.85 | 65.86 | 66.71 | 00:00:00 | | 2010-02-12 | 7,957,400 | 65.90 | 66.26 | 65.01 | 65.69 | 00:00:00 | | 2010-02-16 | 6,291,000 | 66.06 | 66.43 | 65.56 | 66.33 | 00:00:00 | | 2010-02-17 | 5,988,500 | 66.30 | 67.53 | 65.82 | 67.35 | 00:00:00 | | 2010-02-18 | 4,124,800 | 67.53 | 68.29 | 67.42 | 68.11 | 00:00:00 | | 2010-02-19 | 5,296,100 | 68.24 | 68.90 | 68.11 | 68.52 | 00:00:00 | | 2010-02-22 | 3,311,300 | 68.84 | 68.92 | 68.13 | 68.40 | 00:00:00 | | 2010-02-23 | 4,152,300 | 68.38 | 68.75 | 67.72 | 67.79 | 00:00:00 | | 2010-02-24 | 4,842,400 | 68.19 | 68.70 | 67.79 | 68.62 | 00:00:00 | | 2010-02-25 | 5,920,600 | 67.57 | 68.70 | 67.05 | 68.67 | 00:00:00 | | 2010-02-26 | 3,973,200 | 68.67 | 68.98 | 68.14 | 68.65 | 00:00:00 | | 2010-03-01 | 3,703,200 | 68.84 | 69.80 | 68.84 | 69.64 | 00:00:00 | | 2010-03-02 | 5,956,300 | 69.89 | 70.00 | 69.64 | 69.75 | 00:00:00 | | 2010-03-03 | 4,835,600 | 69.84 | 70.38 | 69.43 | 69.60 | 00:00:00 | | 2010-03-04 | 5,651,700 | 69.66 | 70.79 | 69.64 | 70.37 | 00:00:00 | | 2010-03-05 | 4,057,400 | 70.57 | 71.31 | 70.57 | 71.25 | 00:00:00 | | 2010-03-08 | 4,018,500 | 71.19 | 71.42 | 70.76 | 70.76 | 00:00:00 | | 2010-03-09 | 5,560,500 | 71.51 | 72.25 | 71.16 | 71.78 | 00:00:00 | | 2010-03-10 | 4,901,800 | 71.97 | 72.22 | 71.38 | 71.79 | 00:00:00 | | 2010-03-11 | 4,983,700 | 71.95 | 72.04 | 71.26 | 72.04 | 00:00:00 | | 2010-03-12 | 5,805,600 | 71.79 | 72.45 | 71.14 | 71.53 | 00:00:00 | | 2010-03-15 | 5,463,100 | 71.51 | 72.11 | 71.32 | 71.84 | 00:00:00 | | 2010-03-16 | 5,154,500 | 71.97 | 72.50 | 71.59 | 72.40 | 00:00:00 | | 2010-03-17 | 4,486,300 | 72.63 | 72.80 | 72.06 | 72.19 | 00:00:00 | | 2010-03-18 | 3,174,600 | 72.08 | 72.55 | 72.06 | 72.50 | 00:00:00 | | 2010-03-19 | 9,199,100 | 72.76 | 73.74 | 72.72 | 73.24 | 00:00:00 | | 2010-03-22 | 5,176,900 | 72.66 | 73.03 | 72.57 | 72.61 | 00:00:00 | | 2010-03-23 | 4,964,100 | 72.72 | 73.17 | 72.58 | 73.09 | 00:00:00 | | 2010-03-24 | 4,180,900 | 72.98 | 73.54 | 72.76 | 73.04 | 00:00:00 | | 2010-03-25 | 3,936,300 | 73.41 | 73.82 | 73.18 | 73.27 | 00:00:00 | | 2010-03-26 | 4,793,700 | 73.46 | 74.07 | 73.46 | 73.62 | 00:00:00 | | 2010-03-29 | 3,034,000 | 73.79 | 74.32 | 73.63 | 74.00 | 00:00:00 | | 2010-03-30 | 2,876,100 | 74.22 | 74.85 | 73.95 | 74.13 | 00:00:00 | | 2010-03-31 | 3,761,600 | 73.93 | 74.33 | 73.42 | 73.61 | 00:00:00 | | 2010-04-01 | 3,456,300 | 73.87 | 74.48 | 73.54 | 74.13 | 00:00:00 | | 2010-04-05 | 4,505,000 | 74.32 | 74.95 | 74.22 | 74.85 | 00:00:00 | | 2010-04-06 | 3,689,600 | 74.54 | 74.97 | 74.42 | 74.67 | 00:00:00 | | 2010-04-07 | 5,225,400 | 74.55 | 74.64 | 73.53 | 73.99 | 00:00:00 | | 2010-04-08 | 3,353,300 | 73.69 | 73.91 | 73.28 | 73.70 | 00:00:00 | | 2010-04-09 | 2,818,300 | 73.71 | 74.00 | 73.41 | 73.99 | 00:00:00 | | 2010-04-12 | 3,794,600 | 74.36 | 74.36 | 73.59 | 73.76 | 00:00:00 | | 2010-04-13 | 4,417,300 | 73.58 | 73.71 | 72.93 | 73.46 | 00:00:00 | | 2010-04-14 | 3,383,900 | 73.33 | 74.05 | 73.13 | 74.00 | 00:00:00 | | 2010-04-15 | 3,360,800 | 73.89 | 74.72 | 73.76 | 74.61 | 00:00:00 | | 2010-04-16 | 7,569,600 | 74.66 | 74.78 | 73.21 | 73.69 | 00:00:00 | | 2010-04-19 | 5,122,300 | 73.46 | 73.81 | 73.00 | 73.76 | 00:00:00 | | 2010-04-20 | 4,977,900 | 74.13 | 74.68 | 73.27 | 74.20 | 00:00:00 | | 2010-04-21 | 10,706,300 | 73.63 | 77.09 | 73.63 | 76.93 | 00:00:00 | | 2010-04-22 | 8,610,400 | 76.63 | 76.75 | 75.94 | 76.43 | 00:00:00 | | 2010-04-23 | 4,710,900 | 76.52 | 76.78 | 75.78 | 76.47 | 00:00:00 | | 2010-04-26 | 3,457,300 | 76.57 | 77.08 | 76.26 | 76.40 | 00:00:00 | | 2010-04-27 | 6,237,100 | 76.21 | 76.35 | 74.07 | 74.32 | 00:00:00 | | 2010-04-28 | 6,122,600 | 74.64 | 74.90 | 73.56 | 74.66 | 00:00:00 | | 2010-04-29 | 4,974,300 | 75.31 | 76.35 | 75.16 | 76.02 | 00:00:00 | | 2010-04-30 | 5,068,500 | 76.02 | 76.49 | 74.90 | 74.95 | 00:00:00 | | 2010-05-03 | 4,115,600 | 75.26 | 76.38 | 75.14 | 76.28 | 00:00:00 | | 2010-05-04 | 5,426,600 | 75.61 | 75.61 | 73.45 | 74.16 | 00:00:00 | | 2010-05-05 | 6,179,300 | 73.59 | 74.31 | 72.83 | 73.59 | 00:00:00 | | 2010-05-06 | 9,270,000 | 73.05 | 74.00 | 65.17 | 71.24 | 00:00:00 | | 2010-05-07 | 10,290,000 | 70.85 | 71.46 | 68.86 | 69.46 | 00:00:00 | | 2010-05-10 | 7,692,200 | 72.54 | 73.35 | 72.00 | 73.04 | 00:00:00 | | 2010-05-11 | 5,971,400 | 72.34 | 74.25 | 72.33 | 73.13 | 00:00:00 | | 2010-05-12 | 5,067,200 | 73.05 | 73.43 | 72.58 | 73.15 | 00:00:00 | | 2010-05-13 | 5,278,700 | 73.11 | 74.11 | 72.73 | 72.86 | 00:00:00 | | 2010-05-14 | 6,648,700 | 72.35 | 72.61 | 70.69 | 71.58 | 00:00:00 | | 2010-05-17 | 5,980,400 | 71.71 | 72.00 | 69.92 | 71.03 | 00:00:00 | | 2010-05-18 | 6,039,600 | 71.56 | 71.94 | 70.48 | 70.68 | 00:00:00 | | 2010-05-19 | 8,501,300 | 70.16 | 70.75 | 68.66 | 69.35 | 00:00:00 | | 2010-05-20 | 10,894,800 | 67.80 | 68.56 | 66.36 | 66.43 | 00:00:00 | | 2010-05-21 | 10,626,800 | 64.58 | 67.11 | 64.58 | 66.44 | 00:00:00 | | 2010-05-24 | 5,345,100 | 66.66 | 66.79 | 65.81 | 66.13 | 00:00:00 | | 2010-05-25 | 7,858,400 | 64.34 | 66.31 | 63.79 | 66.16 | 00:00:00 | | 2010-05-26 | 6,560,500 | 66.82 | 67.75 | 66.00 | 66.15 | 00:00:00 | | 2010-05-27 | 5,075,400 | 67.34 | 68.11 | 66.99 | 68.11 | 00:00:00 | | 2010-05-28 | 4,809,400 | 68.25 | 68.41 | 67.04 | 67.38 | 00:00:00 | | 2010-06-01 | 5,126,900 | 66.59 | 67.47 | 65.93 | 66.05 | 00:00:00 | | 2010-06-02 | 4,300,400 | 66.47 | 67.53 | 65.96 | 67.46 | 00:00:00 | | 2010-06-03 | 3,912,200 | 67.76 | 68.25 | 67.28 | 67.85 | 00:00:00 | | 2010-06-04 | 6,434,300 | 66.62 | 66.81 | 64.88 | 65.14 | 00:00:00 | | 2010-06-07 | 8,310,700 | 65.26 | 65.45 | 63.15 | 63.22 | 00:00:00 | | 2010-06-08 | 7,425,500 | 63.25 | 64.27 | 62.88 | 64.21 | 00:00:00 | | 2010-06-09 | 7,998,400 | 64.45 | 64.81 | 63.27 | 63.42 | 00:00:00 | | 2010-06-10 | 5,850,900 | 64.53 | 65.62 | 63.86 | 65.49 | 00:00:00 | | 2010-06-11 | 4,583,600 | 64.93 | 66.29 | 64.55 | 66.23 | 00:00:00 | | 2010-06-14 | 6,658,900 | 66.49 | 67.83 | 66.44 | 66.90 | 00:00:00 | | 2010-06-15 | 4,945,000 | 67.02 | 68.66 | 66.96 | 68.60 | 00:00:00 | | 2010-06-16 | 4,057,700 | 68.18 | 68.71 | 68.05 | 68.59 | 00:00:00 | | 2010-06-17 | 4,349,000 | 68.65 | 68.70 | 67.71 | 68.56 | 00:00:00 | | 2010-06-18 | 6,187,800 | 68.65 | 69.25 | 68.51 | 69.18 | 00:00:00 | | 2010-06-21 | 4,519,400 | 70.34 | 70.62 | 69.04 | 69.37 | 00:00:00 | | 2010-06-22 | 4,198,100 | 69.30 | 69.67 | 67.85 | 67.99 | 00:00:00 | | 2010-06-23 | 5,070,900 | 68.18 | 68.69 | 67.46 | 67.99 | 00:00:00 | | 2010-06-24 | 5,505,800 | 67.89 | 68.51 | 67.16 | 67.35 | 00:00:00 | | 2010-06-25 | 7,919,500 | 67.43 | 67.89 | 66.81 | 67.86 | 00:00:00 | | 2010-06-28 | 3,315,800 | 67.91 | 67.96 | 66.82 | 67.11 | 00:00:00 | | 2010-06-29 | 7,028,400 | 66.09 | 66.77 | 64.32 | 64.97 | 00:00:00 | | 2010-06-30 | 6,561,300 | 64.99 | 65.85 | 64.43 | 64.91 | 00:00:00 | | 2010-07-01 | 5,676,900 | 64.85 | 64.91 | 63.62 | 64.39 | 00:00:00 | | 2010-07-02 | 3,988,800 | 64.45 | 64.93 | 63.84 | 64.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
