|
 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 | | 2010-07-02 | 3,988,800 | 64.45 | 64.93 | 63.84 | 64.29 | 00:00:00 | | 2010-07-06 | 5,780,000 | 64.81 | 65.22 | 63.91 | 64.59 | 00:00:00 | | 2010-07-07 | 5,255,700 | 64.60 | 66.59 | 64.56 | 66.55 | 00:00:00 | | 2010-07-08 | 3,637,900 | 67.07 | 67.24 | 66.29 | 67.23 | 00:00:00 | | 2010-07-09 | 2,919,600 | 67.28 | 67.70 | 66.88 | 67.51 | 00:00:00 | | 2010-07-12 | 3,787,200 | 67.18 | 67.59 | 66.27 | 66.68 | 00:00:00 | | 2010-07-13 | 5,035,900 | 67.18 | 68.32 | 67.18 | 67.76 | 00:00:00 | | 2010-07-14 | 3,441,300 | 67.63 | 68.34 | 67.38 | 68.01 | 00:00:00 | | 2010-07-15 | 4,340,200 | 67.96 | 68.36 | 67.17 | 68.15 | 00:00:00 | | 2010-07-16 | 4,498,700 | 67.95 | 68.02 | 65.88 | 66.03 | 00:00:00 | | 2010-07-19 | 4,731,700 | 66.42 | 66.90 | 66.12 | 66.39 | 00:00:00 | | 2010-07-20 | 5,256,400 | 65.75 | 67.74 | 65.75 | 67.54 | 00:00:00 | | 2010-07-21 | 6,573,200 | 67.67 | 68.73 | 66.53 | 67.03 | 00:00:00 | | 2010-07-22 | 5,200,500 | 68.01 | 69.91 | 68.01 | 69.53 | 00:00:00 | | 2010-07-23 | 4,661,000 | 69.48 | 71.14 | 69.16 | 70.90 | 00:00:00 | | 2010-07-26 | 4,535,400 | 70.62 | 71.79 | 70.35 | 71.59 | 00:00:00 | | 2010-07-27 | 4,617,500 | 71.96 | 71.97 | 70.75 | 71.09 | 00:00:00 | | 2010-07-28 | 3,662,100 | 71.07 | 71.47 | 70.78 | 71.11 | 00:00:00 | | 2010-07-29 | 5,161,500 | 71.48 | 72.00 | 70.49 | 71.15 | 00:00:00 | | 2010-07-30 | 4,725,700 | 70.56 | 71.50 | 69.79 | 71.10 | 00:00:00 | | 2010-08-02 | 3,757,500 | 72.04 | 72.85 | 71.77 | 72.61 | 00:00:00 | | 2010-08-03 | 3,557,800 | 72.25 | 72.78 | 71.98 | 72.03 | 00:00:00 | | 2010-08-04 | 2,807,800 | 72.21 | 72.94 | 72.06 | 72.67 | 00:00:00 | | 2010-08-05 | 3,066,100 | 72.38 | 73.35 | 72.11 | 73.20 | 00:00:00 | | 2010-08-06 | 3,213,600 | 72.40 | 73.21 | 71.68 | 72.73 | 00:00:00 | | 2010-08-09 | 2,666,400 | 73.34 | 73.60 | 72.89 | 73.35 | 00:00:00 | | 2010-08-10 | 4,093,900 | 72.82 | 73.81 | 71.93 | 73.39 | 00:00:00 | | 2010-08-11 | 4,838,900 | 72.16 | 72.33 | 70.77 | 71.27 | 00:00:00 | | 2010-08-12 | 2,862,000 | 70.35 | 70.94 | 70.29 | 70.58 | 00:00:00 | | 2010-08-13 | 2,472,800 | 70.27 | 70.98 | 70.13 | 70.70 | 00:00:00 | | 2010-08-16 | 2,594,900 | 70.20 | 70.78 | 69.50 | 70.35 | 00:00:00 | | 2010-08-17 | 6,485,300 | 70.85 | 71.33 | 69.91 | 70.51 | 00:00:00 | | 2010-08-18 | 4,944,600 | 70.34 | 70.60 | 69.29 | 69.93 | 00:00:00 | | 2010-08-19 | 6,073,300 | 69.62 | 70.14 | 68.02 | 68.51 | 00:00:00 | | 2010-08-20 | 3,822,400 | 67.55 | 68.70 | 67.41 | 68.12 | 00:00:00 | | 2010-08-23 | 3,955,000 | 68.54 | 68.97 | 67.21 | 67.22 | 00:00:00 | | 2010-08-24 | 5,286,500 | 66.33 | 66.57 | 65.39 | 65.66 | 00:00:00 | | 2010-08-25 | 6,606,900 | 65.14 | 65.75 | 64.57 | 65.26 | 00:00:00 | | 2010-08-26 | 5,594,600 | 65.51 | 65.83 | 64.95 | 65.05 | 00:00:00 | | 2010-08-27 | 5,074,600 | 65.99 | 66.68 | 64.99 | 66.57 | 00:00:00 | | 2010-08-30 | 3,353,800 | 66.47 | 66.47 | 65.39 | 65.39 | 00:00:00 | | 2010-08-31 | 5,199,400 | 65.12 | 65.73 | 64.67 | 65.21 | 00:00:00 | | 2010-09-01 | 5,189,200 | 66.03 | 67.58 | 65.68 | 67.37 | 00:00:00 | | 2010-09-02 | 3,837,300 | 67.11 | 67.44 | 66.91 | 67.44 | 00:00:00 | | 2010-09-03 | 4,302,800 | 68.03 | 68.56 | 67.48 | 68.26 | 00:00:00 | | 2010-09-07 | 3,759,300 | 68.01 | 68.41 | 67.67 | 67.98 | 00:00:00 | | 2010-09-08 | 3,072,900 | 68.06 | 68.94 | 68.03 | 68.47 | 00:00:00 | | 2010-09-09 | 2,686,800 | 69.35 | 69.45 | 68.25 | 68.62 | 00:00:00 | | 2010-09-10 | 3,026,400 | 68.90 | 69.15 | 68.48 | 68.89 | 00:00:00 | | 2010-09-13 | 4,476,800 | 69.33 | 69.80 | 68.28 | 68.79 | 00:00:00 | | 2010-09-14 | 3,467,100 | 68.72 | 69.31 | 68.36 | 68.72 | 00:00:00 | | 2010-09-15 | 3,692,700 | 68.70 | 68.70 | 68.05 | 68.27 | 00:00:00 | | 2010-09-16 | 2,803,300 | 68.16 | 68.68 | 68.00 | 68.53 | 00:00:00 | | 2010-09-17 | 5,190,200 | 68.94 | 69.63 | 68.56 | 69.53 | 00:00:00 | | 2010-09-20 | 2,958,000 | 69.70 | 70.62 | 69.25 | 70.37 | 00:00:00 | | 2010-09-21 | 4,469,600 | 70.53 | 71.22 | 70.28 | 70.60 | 00:00:00 | | 2010-09-22 | 3,057,400 | 70.43 | 71.21 | 70.43 | 70.58 | 00:00:00 | | 2010-09-23 | 3,413,000 | 69.96 | 70.57 | 69.62 | 69.80 | 00:00:00 | | 2010-09-24 | 2,970,800 | 70.44 | 71.68 | 70.44 | 71.50 | 00:00:00 | | 2010-09-27 | 3,726,700 | 71.34 | 71.46 | 70.85 | 70.91 | 00:00:00 | | 2010-09-28 | 3,494,300 | 71.15 | 71.80 | 70.04 | 71.60 | 00:00:00 | | 2010-09-29 | 2,931,300 | 71.30 | 71.78 | 71.17 | 71.49 | 00:00:00 | | 2010-09-30 | 5,015,300 | 71.82 | 72.94 | 71.00 | 71.23 | 00:00:00 | | 2010-10-01 | 4,997,200 | 71.68 | 72.03 | 70.98 | 71.13 | 00:00:00 | | 2010-10-04 | 4,427,400 | 71.94 | 72.03 | 70.23 | 70.53 | 00:00:00 | | 2010-10-05 | 5,513,200 | 71.31 | 72.82 | 71.24 | 72.51 | 00:00:00 | | 2010-10-06 | 3,951,800 | 72.38 | 72.95 | 72.38 | 72.87 | 00:00:00 | | 2010-10-07 | 3,015,900 | 72.82 | 73.05 | 72.41 | 72.78 | 00:00:00 | | 2010-10-08 | 3,505,200 | 72.99 | 73.20 | 72.30 | 72.91 | 00:00:00 | | 2010-10-11 | 2,454,600 | 73.11 | 73.11 | 72.61 | 72.93 | 00:00:00 | | 2010-10-12 | 3,937,600 | 72.60 | 73.27 | 71.80 | 72.98 | 00:00:00 | | 2010-10-13 | 4,977,500 | 73.51 | 74.60 | 73.36 | 74.18 | 00:00:00 | | 2010-10-14 | 4,852,100 | 74.19 | 74.20 | 73.40 | 74.15 | 00:00:00 | | 2010-10-15 | 4,671,800 | 74.34 | 74.87 | 73.40 | 74.10 | 00:00:00 | | 2010-10-18 | 3,832,000 | 74.27 | 74.90 | 73.98 | 74.56 | 00:00:00 | | 2010-10-19 | 5,807,800 | 73.80 | 74.18 | 72.85 | 73.61 | 00:00:00 | | 2010-10-20 | 8,734,800 | 72.01 | 74.28 | 71.92 | 73.92 | 00:00:00 | | 2010-10-21 | 8,837,600 | 74.32 | 75.58 | 74.25 | 74.97 | 00:00:00 | | 2010-10-22 | 3,165,100 | 75.25 | 75.25 | 74.49 | 74.94 | 00:00:00 | | 2010-10-25 | 4,068,900 | 75.46 | 75.57 | 74.80 | 75.01 | 00:00:00 | | 2010-10-26 | 3,524,100 | 74.47 | 74.82 | 74.03 | 74.67 | 00:00:00 | | 2010-10-27 | 3,318,400 | 74.22 | 74.54 | 73.30 | 74.46 | 00:00:00 | | 2010-10-28 | 3,141,000 | 75.01 | 75.38 | 73.98 | 74.70 | 00:00:00 | | 2010-10-29 | 2,650,000 | 74.32 | 74.88 | 74.10 | 74.77 | 00:00:00 | | 2010-11-01 | 3,401,600 | 75.27 | 75.77 | 74.11 | 74.64 | 00:00:00 | | 2010-11-02 | 2,806,300 | 75.21 | 75.62 | 75.08 | 75.25 | 00:00:00 | | 2010-11-03 | 3,586,800 | 75.24 | 75.53 | 74.31 | 75.05 | 00:00:00 | | 2010-11-04 | 5,502,600 | 76.01 | 76.90 | 75.46 | 76.24 | 00:00:00 | | 2010-11-05 | 4,705,400 | 76.49 | 76.89 | 76.14 | 76.75 | 00:00:00 | | 2010-11-08 | 3,149,300 | 76.52 | 76.91 | 76.33 | 76.63 | 00:00:00 | | 2010-11-09 | 3,810,200 | 76.69 | 76.78 | 76.34 | 76.69 | 00:00:00 | | 2010-11-10 | 4,023,200 | 76.53 | 76.62 | 75.80 | 76.15 | 00:00:00 | | 2010-11-11 | 3,506,400 | 75.87 | 75.95 | 75.04 | 75.39 | 00:00:00 | | 2010-11-12 | 4,771,100 | 74.94 | 75.22 | 74.42 | 74.88 | 00:00:00 | | 2010-11-15 | 4,718,100 | 75.02 | 75.73 | 74.87 | 75.31 | 00:00:00 | | 2010-11-16 | 5,989,800 | 74.80 | 74.94 | 73.77 | 74.16 | 00:00:00 | | 2010-11-17 | 3,897,300 | 73.73 | 74.07 | 73.43 | 73.64 | 00:00:00 | | 2010-11-18 | 3,652,600 | 74.35 | 75.50 | 74.23 | 75.03 | 00:00:00 | | 2010-11-19 | 4,022,000 | 75.09 | 75.41 | 74.64 | 75.31 | 00:00:00 | | 2010-11-22 | 3,442,700 | 74.90 | 75.49 | 74.26 | 75.11 | 00:00:00 | | 2010-11-23 | 4,109,700 | 74.37 | 74.48 | 73.70 | 74.18 | 00:00:00 | | 2010-11-24 | 3,917,400 | 74.76 | 76.21 | 74.56 | 76.09 | 00:00:00 | | 2010-11-26 | 1,963,900 | 75.61 | 75.68 | 75.20 | 75.28 | 00:00:00 | | 2010-11-29 | 4,358,800 | 74.72 | 75.08 | 73.88 | 74.80 | 00:00:00 | | 2010-11-30 | 5,543,800 | 74.11 | 75.69 | 74.04 | 75.27 | 00:00:00 | | 2010-12-01 | 7,927,100 | 76.54 | 78.49 | 76.54 | 78.26 | 00:00:00 | | 2010-12-02 | 4,843,700 | 78.39 | 79.36 | 78.10 | 78.70 | 00:00:00 | | 2010-12-03 | 3,225,500 | 78.42 | 78.81 | 78.29 | 78.74 | 00:00:00 | | 2010-12-06 | 2,699,100 | 78.58 | 78.80 | 78.23 | 78.41 | 00:00:00 | | 2010-12-07 | 4,477,600 | 79.41 | 79.41 | 78.37 | 78.54 | 00:00:00 | | 2010-12-08 | 5,382,300 | 78.66 | 79.02 | 77.35 | 77.69 | 00:00:00 | | 2010-12-09 | 3,863,200 | 78.14 | 78.21 | 77.42 | 77.63 | 00:00:00 | | 2010-12-10 | 3,822,900 | 78.49 | 78.83 | 78.07 | 78.40 | 00:00:00 | | 2010-12-13 | 3,752,500 | 78.84 | 78.84 | 78.11 | 78.15 | 00:00:00 | | 2010-12-14 | 3,549,200 | 77.82 | 79.01 | 77.82 | 78.85 | 00:00:00 | | 2010-12-15 | 3,970,500 | 78.71 | 79.41 | 78.58 | 78.95 | 00:00:00 | | 2010-12-16 | 3,049,600 | 78.83 | 79.25 | 78.59 | 79.02 | 00:00:00 | | 2010-12-17 | 5,386,500 | 78.83 | 79.08 | 78.38 | 78.80 | 00:00:00 | | 2010-12-20 | 2,788,500 | 79.38 | 79.50 | 78.79 | 78.90 | 00:00:00 | | 2010-12-21 | 2,834,700 | 79.03 | 79.47 | 78.56 | 79.35 | 00:00:00 | | 2010-12-22 | 2,123,600 | 79.38 | 79.70 | 79.07 | 79.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
