|
 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 | | 2010-12-22 | 2,123,600 | 79.38 | 79.70 | 79.07 | 79.52 | 00:00:00 | | 2010-12-23 | 1,862,200 | 79.49 | 79.60 | 79.20 | 79.50 | 00:00:00 | | 2010-12-27 | 1,388,800 | 79.37 | 79.40 | 78.98 | 79.27 | 00:00:00 | | 2010-12-28 | 2,066,300 | 79.57 | 79.57 | 79.04 | 79.29 | 00:00:00 | | 2010-12-29 | 1,559,100 | 79.46 | 79.67 | 79.09 | 79.10 | 00:00:00 | | 2010-12-30 | 1,504,400 | 78.92 | 79.12 | 78.61 | 78.85 | 00:00:00 | | 2010-12-31 | 1,782,200 | 78.80 | 78.82 | 78.25 | 78.72 | 00:00:00 | | 2011-01-03 | 3,059,800 | 79.19 | 79.42 | 78.96 | 78.99 | 00:00:00 | | 2011-01-04 | 3,659,000 | 78.59 | 79.48 | 78.40 | 79.12 | 00:00:00 | | 2011-01-05 | 2,820,600 | 78.59 | 79.56 | 78.59 | 79.23 | 00:00:00 | | 2011-01-06 | 3,486,400 | 79.41 | 79.75 | 79.04 | 79.15 | 00:00:00 | | 2011-01-07 | 2,771,900 | 79.14 | 79.69 | 78.63 | 79.08 | 00:00:00 | | 2011-01-10 | 3,301,600 | 78.27 | 78.69 | 77.81 | 78.46 | 00:00:00 | | 2011-01-11 | 3,474,600 | 78.60 | 79.18 | 78.47 | 78.92 | 00:00:00 | | 2011-01-12 | 3,242,200 | 79.57 | 79.90 | 79.24 | 79.43 | 00:00:00 | | 2011-01-13 | 2,694,500 | 79.49 | 79.76 | 79.15 | 79.50 | 00:00:00 | | 2011-01-14 | 4,624,000 | 79.20 | 79.31 | 78.69 | 79.08 | 00:00:00 | | 2011-01-18 | 3,794,700 | 79.28 | 79.75 | 79.19 | 79.57 | 00:00:00 | | 2011-01-19 | 4,108,900 | 79.67 | 80.00 | 79.17 | 79.91 | 00:00:00 | | 2011-01-20 | 3,941,000 | 79.62 | 79.91 | 78.98 | 79.55 | 00:00:00 | | 2011-01-21 | 4,613,200 | 79.90 | 80.50 | 79.76 | 80.20 | 00:00:00 | | 2011-01-24 | 4,741,200 | 80.26 | 81.54 | 80.26 | 81.52 | 00:00:00 | | 2011-01-25 | 4,473,200 | 81.46 | 81.73 | 80.88 | 81.73 | 00:00:00 | | 2011-01-26 | 5,210,200 | 81.68 | 81.95 | 80.76 | 81.41 | 00:00:00 | | 2011-01-27 | 4,420,300 | 81.94 | 82.99 | 81.80 | 82.59 | 00:00:00 | | 2011-01-28 | 4,563,600 | 82.87 | 83.08 | 80.71 | 81.43 | 00:00:00 | | 2011-01-31 | 4,278,400 | 81.80 | 81.99 | 80.66 | 81.30 | 00:00:00 | | 2011-02-01 | 3,508,000 | 81.63 | 82.06 | 81.43 | 81.83 | 00:00:00 | | 2011-02-02 | 2,748,700 | 81.84 | 82.54 | 81.68 | 82.16 | 00:00:00 | | 2011-02-03 | 2,277,200 | 82.16 | 82.31 | 81.58 | 82.22 | 00:00:00 | | 2011-02-04 | 2,834,400 | 82.33 | 82.60 | 82.01 | 82.52 | 00:00:00 | | 2011-02-07 | 3,511,000 | 82.85 | 83.82 | 82.73 | 83.66 | 00:00:00 | | 2011-02-08 | 2,564,300 | 83.11 | 83.94 | 83.10 | 83.88 | 00:00:00 | | 2011-02-09 | 3,089,400 | 83.72 | 84.00 | 83.22 | 83.98 | 00:00:00 | | 2011-02-10 | 4,426,500 | 84.37 | 85.15 | 84.34 | 84.75 | 00:00:00 | | 2011-02-11 | 2,914,600 | 84.64 | 85.46 | 84.46 | 85.20 | 00:00:00 | | 2011-02-14 | 2,783,800 | 85.07 | 85.44 | 84.90 | 85.21 | 00:00:00 | | 2011-02-15 | 2,818,100 | 85.11 | 85.11 | 84.49 | 84.93 | 00:00:00 | | 2011-02-16 | 2,995,800 | 84.86 | 85.13 | 84.41 | 85.06 | 00:00:00 | | 2011-02-17 | 3,317,700 | 84.67 | 85.00 | 84.25 | 84.54 | 00:00:00 | | 2011-02-18 | 3,808,800 | 84.74 | 85.03 | 84.58 | 85.01 | 00:00:00 | | 2011-02-22 | 4,174,100 | 84.54 | 84.69 | 83.18 | 83.56 | 00:00:00 | | 2011-02-23 | 5,237,100 | 83.76 | 84.25 | 82.25 | 82.79 | 00:00:00 | | 2011-02-24 | 3,531,800 | 82.62 | 83.38 | 81.81 | 82.72 | 00:00:00 | | 2011-02-25 | 2,525,700 | 83.33 | 83.55 | 82.90 | 83.37 | 00:00:00 | | 2011-02-28 | 3,208,300 | 83.58 | 84.20 | 83.31 | 83.54 | 00:00:00 | | 2011-03-01 | 4,013,100 | 83.73 | 84.03 | 81.92 | 82.08 | 00:00:00 | | 2011-03-02 | 3,866,000 | 82.28 | 82.54 | 81.42 | 82.05 | 00:00:00 | | 2011-03-03 | 3,983,700 | 82.44 | 84.25 | 82.35 | 83.85 | 00:00:00 | | 2011-03-04 | 3,985,900 | 83.68 | 83.81 | 82.20 | 82.86 | 00:00:00 | | 2011-03-07 | 3,852,100 | 83.03 | 83.71 | 81.90 | 82.28 | 00:00:00 | | 2011-03-08 | 3,456,600 | 82.58 | 84.05 | 82.15 | 83.26 | 00:00:00 | | 2011-03-09 | 3,805,400 | 83.13 | 83.20 | 82.03 | 82.89 | 00:00:00 | | 2011-03-10 | 6,601,000 | 82.17 | 82.26 | 80.57 | 80.92 | 00:00:00 | | 2011-03-11 | 4,183,800 | 80.64 | 81.62 | 80.26 | 81.28 | 00:00:00 | | 2011-03-14 | 3,727,400 | 80.74 | 81.23 | 80.31 | 80.74 | 00:00:00 | | 2011-03-15 | 5,659,800 | 78.48 | 80.01 | 77.05 | 79.51 | 00:00:00 | | 2011-03-16 | 6,153,700 | 79.32 | 79.60 | 78.19 | 78.33 | 00:00:00 | | 2011-03-17 | 4,543,600 | 79.38 | 79.90 | 79.00 | 79.49 | 00:00:00 | | 2011-03-18 | 6,056,600 | 80.50 | 80.91 | 79.82 | 80.16 | 00:00:00 | | 2011-03-21 | 3,260,700 | 81.30 | 82.02 | 80.92 | 81.46 | 00:00:00 | | 2011-03-22 | 4,513,700 | 81.52 | 81.53 | 80.57 | 80.88 | 00:00:00 | | 2011-03-23 | 3,930,200 | 80.86 | 82.26 | 80.81 | 81.86 | 00:00:00 | | 2011-03-24 | 3,257,700 | 81.99 | 82.90 | 81.77 | 82.76 | 00:00:00 | | 2011-03-25 | 4,017,500 | 83.01 | 83.59 | 82.79 | 83.52 | 00:00:00 | | 2011-03-28 | 3,554,800 | 83.75 | 84.10 | 83.35 | 83.47 | 00:00:00 | | 2011-03-29 | 3,435,300 | 83.57 | 84.25 | 83.26 | 84.12 | 00:00:00 | | 2011-03-30 | 2,441,500 | 84.42 | 84.57 | 83.97 | 84.23 | 00:00:00 | | 2011-03-31 | 3,566,900 | 83.98 | 85.11 | 83.96 | 84.65 | 00:00:00 | | 2011-04-01 | 3,200,400 | 85.09 | 85.95 | 84.90 | 85.32 | 00:00:00 | | 2011-04-04 | 2,075,900 | 85.67 | 85.71 | 84.92 | 85.23 | 00:00:00 | | 2011-04-05 | 2,409,800 | 85.00 | 85.60 | 84.58 | 85.40 | 00:00:00 | | 2011-04-06 | 2,011,900 | 85.81 | 85.99 | 85.19 | 85.66 | 00:00:00 | | 2011-04-07 | 2,564,500 | 85.45 | 86.00 | 84.66 | 85.36 | 00:00:00 | | 2011-04-08 | 2,584,800 | 85.63 | 85.97 | 84.18 | 84.81 | 00:00:00 | | 2011-04-11 | 2,418,700 | 85.00 | 85.56 | 84.79 | 84.98 | 00:00:00 | | 2011-04-12 | 3,266,300 | 84.51 | 84.77 | 83.50 | 83.98 | 00:00:00 | | 2011-04-13 | 3,736,200 | 84.48 | 84.77 | 83.35 | 84.21 | 00:00:00 | | 2011-04-14 | 3,046,600 | 83.73 | 84.02 | 82.70 | 83.98 | 00:00:00 | | 2011-04-15 | 4,462,500 | 84.08 | 84.20 | 83.16 | 83.45 | 00:00:00 | | 2011-04-18 | 5,489,800 | 82.62 | 82.63 | 81.19 | 81.70 | 00:00:00 | | 2011-04-19 | 3,409,800 | 81.72 | 82.47 | 81.72 | 82.36 | 00:00:00 | | 2011-04-20 | 7,949,100 | 84.82 | 86.85 | 84.00 | 85.90 | 00:00:00 | | 2011-04-21 | 5,746,600 | 86.14 | 87.27 | 85.66 | 87.10 | 00:00:00 | | 2011-04-25 | 3,502,800 | 87.00 | 87.09 | 86.29 | 86.54 | 00:00:00 | | 2011-04-26 | 6,045,700 | 86.78 | 88.46 | 86.63 | 87.86 | 00:00:00 | | 2011-04-27 | 3,477,400 | 87.97 | 88.12 | 87.34 | 87.86 | 00:00:00 | | 2011-04-28 | 4,132,600 | 87.91 | 89.44 | 87.65 | 89.01 | 00:00:00 | | 2011-04-29 | 3,600,000 | 89.16 | 89.80 | 88.99 | 89.58 | 00:00:00 | | 2011-05-02 | 3,782,000 | 90.03 | 90.67 | 89.49 | 90.00 | 00:00:00 | | 2011-05-03 | 3,577,700 | 89.71 | 90.48 | 89.48 | 89.85 | 00:00:00 | | 2011-05-04 | 4,469,500 | 89.95 | 90.34 | 88.69 | 89.38 | 00:00:00 | | 2011-05-05 | 4,939,200 | 89.09 | 89.54 | 87.90 | 88.53 | 00:00:00 | | 2011-05-06 | 5,015,700 | 89.64 | 90.56 | 88.95 | 89.21 | 00:00:00 | | 2011-05-09 | 2,584,400 | 88.88 | 90.18 | 88.88 | 89.52 | 00:00:00 | | 2011-05-10 | 3,431,300 | 89.81 | 90.12 | 89.68 | 89.81 | 00:00:00 | | 2011-05-11 | 4,178,300 | 89.89 | 90.18 | 89.31 | 89.52 | 00:00:00 | | 2011-05-12 | 3,800,000 | 89.14 | 89.70 | 88.75 | 89.57 | 00:00:00 | | 2011-05-13 | 3,410,200 | 89.91 | 90.02 | 88.35 | 88.98 | 00:00:00 | | 2011-05-16 | 3,363,400 | 88.46 | 89.25 | 88.09 | 88.88 | 00:00:00 | | 2011-05-17 | 5,112,200 | 88.61 | 88.90 | 87.10 | 87.82 | 00:00:00 | | 2011-05-18 | 5,712,500 | 87.05 | 87.47 | 86.65 | 87.15 | 00:00:00 | | 2011-05-19 | 3,770,900 | 87.64 | 88.66 | 87.56 | 88.10 | 00:00:00 | | 2011-05-20 | 3,933,000 | 88.10 | 88.12 | 87.00 | 87.50 | 00:00:00 | | 2011-05-23 | 4,119,800 | 86.41 | 86.52 | 85.78 | 86.09 | 00:00:00 | | 2011-05-24 | 3,406,100 | 86.10 | 86.31 | 85.55 | 85.62 | 00:00:00 | | 2011-05-25 | 4,042,700 | 86.26 | 86.72 | 85.21 | 86.26 | 00:00:00 | | 2011-05-26 | 3,523,200 | 86.06 | 86.59 | 85.42 | 86.39 | 00:00:00 | | 2011-05-27 | 2,907,400 | 86.57 | 86.75 | 86.07 | 86.33 | 00:00:00 | | 2011-05-31 | 4,745,400 | 87.00 | 87.79 | 86.58 | 87.77 | 00:00:00 | | 2011-06-01 | 6,964,800 | 87.27 | 87.53 | 84.25 | 84.30 | 00:00:00 | | 2011-06-02 | 4,391,200 | 84.32 | 84.55 | 83.70 | 84.29 | 00:00:00 | | 2011-06-03 | 5,073,600 | 83.11 | 83.62 | 82.43 | 83.24 | 00:00:00 | | 2011-06-06 | 5,468,100 | 82.93 | 84.05 | 82.76 | 83.71 | 00:00:00 | | 2011-06-07 | 3,334,200 | 83.95 | 84.15 | 83.24 | 83.25 | 00:00:00 | | 2011-06-08 | 3,134,500 | 83.63 | 83.63 | 82.69 | 83.04 | 00:00:00 | | 2011-06-09 | 3,887,200 | 83.33 | 84.52 | 82.97 | 84.09 | 00:00:00 | | 2011-06-10 | 4,282,200 | 83.61 | 83.86 | 82.60 | 82.70 | 00:00:00 | | 2011-06-13 | 3,385,500 | 82.92 | 83.23 | 82.52 | 82.77 | 00:00:00 | | 2011-06-14 | 4,021,500 | 83.36 | 84.42 | 83.34 | 84.02 | 00:00:00 | | 2011-06-15 | 3,542,700 | 83.20 | 83.95 | 82.83 | 83.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
