|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 3,542,700 | 83.20 | 83.95 | 82.83 | 83.27 | 00:00:00 | | 2011-06-16 | 4,921,900 | 83.34 | 84.64 | 83.09 | 84.35 | 00:00:00 | | 2011-06-17 | 6,200,400 | 84.99 | 85.26 | 84.49 | 84.57 | 00:00:00 | | 2011-06-20 | 3,581,100 | 84.36 | 85.88 | 84.19 | 85.54 | 00:00:00 | | 2011-06-21 | 4,387,500 | 85.79 | 86.10 | 85.14 | 85.56 | 00:00:00 | | 2011-06-22 | 3,393,200 | 85.27 | 86.21 | 85.17 | 85.44 | 00:00:00 | | 2011-06-23 | 5,001,300 | 84.32 | 85.19 | 83.69 | 85.12 | 00:00:00 | | 2011-06-24 | 4,409,500 | 85.10 | 85.27 | 83.84 | 84.33 | 00:00:00 | | 2011-06-27 | 3,187,500 | 84.01 | 85.78 | 83.74 | 85.33 | 00:00:00 | | 2011-06-28 | 4,324,200 | 85.87 | 86.59 | 85.47 | 86.55 | 00:00:00 | | 2011-06-29 | 4,216,700 | 87.25 | 87.25 | 85.99 | 86.47 | 00:00:00 | | 2011-06-30 | 4,599,500 | 86.71 | 89.65 | 86.63 | 88.51 | 00:00:00 | | 2011-07-01 | 4,483,700 | 88.72 | 90.53 | 88.36 | 90.13 | 00:00:00 | | 2011-07-05 | 4,046,900 | 89.86 | 90.57 | 89.22 | 89.51 | 00:00:00 | | 2011-07-06 | 4,331,500 | 89.63 | 90.61 | 89.35 | 90.42 | 00:00:00 | | 2011-07-07 | 6,313,700 | 91.01 | 91.83 | 90.76 | 91.39 | 00:00:00 | | 2011-07-08 | 4,522,000 | 90.50 | 90.97 | 89.95 | 90.35 | 00:00:00 | | 2011-07-11 | 4,907,700 | 89.35 | 89.92 | 88.82 | 89.13 | 00:00:00 | | 2011-07-12 | 5,023,800 | 89.44 | 89.46 | 88.33 | 88.46 | 00:00:00 | | 2011-07-13 | 3,733,500 | 88.70 | 89.34 | 87.99 | 88.17 | 00:00:00 | | 2011-07-14 | 3,146,700 | 87.91 | 89.16 | 87.61 | 87.82 | 00:00:00 | | 2011-07-15 | 4,151,100 | 88.12 | 88.60 | 87.62 | 88.32 | 00:00:00 | | 2011-07-18 | 3,687,700 | 88.01 | 88.13 | 86.81 | 87.62 | 00:00:00 | | 2011-07-19 | 5,006,600 | 87.98 | 89.56 | 87.94 | 88.82 | 00:00:00 | | 2011-07-20 | 6,249,100 | 87.65 | 87.65 | 85.67 | 87.22 | 00:00:00 | | 2011-07-21 | 4,948,700 | 88.48 | 89.00 | 87.81 | 88.21 | 00:00:00 | | 2011-07-22 | 3,645,200 | 88.81 | 88.91 | 87.67 | 87.70 | 00:00:00 | | 2011-07-25 | 3,319,000 | 86.65 | 87.87 | 86.30 | 87.32 | 00:00:00 | | 2011-07-26 | 4,617,800 | 87.03 | 87.24 | 85.60 | 86.18 | 00:00:00 | | 2011-07-27 | 6,100,200 | 85.51 | 85.60 | 83.51 | 83.74 | 00:00:00 | | 2011-07-28 | 4,663,500 | 84.10 | 84.37 | 82.82 | 82.92 | 00:00:00 | | 2011-07-29 | 4,868,900 | 82.19 | 83.73 | 81.50 | 82.84 | 00:00:00 | | 2011-08-01 | 4,448,700 | 83.31 | 83.82 | 81.24 | 82.34 | 00:00:00 | | 2011-08-02 | 6,676,900 | 81.67 | 82.14 | 78.93 | 78.93 | 00:00:00 | | 2011-08-03 | 7,421,400 | 78.94 | 79.50 | 77.65 | 79.31 | 00:00:00 | | 2011-08-04 | 9,822,100 | 78.12 | 78.43 | 74.23 | 74.37 | 00:00:00 | | 2011-08-05 | 10,411,000 | 75.29 | 76.05 | 72.66 | 74.14 | 00:00:00 | | 2011-08-08 | 12,141,300 | 71.93 | 73.34 | 69.71 | 69.74 | 00:00:00 | | 2011-08-09 | 11,738,600 | 67.96 | 71.67 | 67.12 | 71.57 | 00:00:00 | | 2011-08-10 | 10,406,500 | 69.81 | 70.22 | 67.21 | 67.44 | 00:00:00 | | 2011-08-11 | 8,844,800 | 67.55 | 70.65 | 67.21 | 69.74 | 00:00:00 | | 2011-08-12 | 9,452,000 | 69.89 | 72.56 | 69.82 | 72.45 | 00:00:00 | | 2011-08-15 | 7,183,200 | 73.21 | 73.70 | 72.20 | 73.54 | 00:00:00 | | 2011-08-16 | 6,011,300 | 72.67 | 73.88 | 71.99 | 72.55 | 00:00:00 | | 2011-08-17 | 4,725,800 | 72.75 | 72.94 | 71.49 | 72.05 | 00:00:00 | | 2011-08-18 | 9,625,500 | 69.86 | 70.02 | 67.44 | 68.12 | 00:00:00 | | 2011-08-19 | 8,686,300 | 67.17 | 69.05 | 67.16 | 67.45 | 00:00:00 | | 2011-08-22 | 5,951,200 | 69.02 | 69.16 | 67.17 | 67.68 | 00:00:00 | | 2011-08-23 | 6,589,000 | 68.22 | 69.93 | 67.82 | 69.93 | 00:00:00 | | 2011-08-24 | 5,115,600 | 69.68 | 71.59 | 69.50 | 71.41 | 00:00:00 | | 2011-08-25 | 7,483,900 | 71.54 | 72.63 | 70.41 | 70.75 | 00:00:00 | | 2011-08-26 | 5,284,700 | 70.26 | 72.04 | 68.87 | 71.56 | 00:00:00 | | 2011-08-29 | 4,063,900 | 72.68 | 74.02 | 72.64 | 73.87 | 00:00:00 | | 2011-08-30 | 5,516,500 | 73.79 | 74.33 | 73.32 | 73.76 | 00:00:00 | | 2011-08-31 | 5,094,000 | 74.49 | 75.37 | 73.81 | 74.25 | 00:00:00 | | 2011-09-01 | 5,046,700 | 74.32 | 75.28 | 72.97 | 73.05 | 00:00:00 | | 2011-09-02 | 4,838,700 | 71.64 | 71.88 | 70.66 | 71.04 | 00:00:00 | | 2011-09-06 | 4,743,300 | 68.57 | 70.66 | 68.49 | 70.50 | 00:00:00 | | 2011-09-07 | 4,614,000 | 72.08 | 72.97 | 71.48 | 72.96 | 00:00:00 | | 2011-09-08 | 5,346,500 | 72.43 | 73.44 | 72.29 | 72.63 | 00:00:00 | | 2011-09-09 | 5,301,200 | 71.58 | 71.93 | 70.12 | 70.53 | 00:00:00 | | 2011-09-12 | 5,015,700 | 69.74 | 71.22 | 69.24 | 71.13 | 00:00:00 | | 2011-09-13 | 4,234,300 | 71.59 | 72.73 | 70.69 | 72.45 | 00:00:00 | | 2011-09-14 | 4,894,800 | 72.81 | 74.75 | 71.29 | 73.68 | 00:00:00 | | 2011-09-15 | 5,391,800 | 74.44 | 75.71 | 74.31 | 75.61 | 00:00:00 | | 2011-09-16 | 8,953,700 | 76.14 | 76.24 | 74.72 | 75.50 | 00:00:00 | | 2011-09-19 | 5,316,200 | 74.22 | 75.88 | 73.86 | 75.55 | 00:00:00 | | 2011-09-20 | 5,783,300 | 76.21 | 76.95 | 74.96 | 76.01 | 00:00:00 | | 2011-09-21 | 6,967,900 | 75.95 | 77.58 | 74.81 | 74.87 | 00:00:00 | | 2011-09-22 | 13,122,600 | 70.05 | 70.49 | 67.32 | 68.31 | 00:00:00 | | 2011-09-23 | 8,762,300 | 69.00 | 69.74 | 68.35 | 68.92 | 00:00:00 | | 2011-09-26 | 7,967,900 | 69.87 | 71.71 | 69.13 | 71.55 | 00:00:00 | | 2011-09-27 | 6,842,100 | 73.49 | 74.86 | 72.36 | 73.15 | 00:00:00 | | 2011-09-28 | 6,377,400 | 73.38 | 74.27 | 71.65 | 71.85 | 00:00:00 | | 2011-09-29 | 4,717,800 | 73.11 | 73.30 | 70.92 | 72.42 | 00:00:00 | | 2011-09-30 | 6,898,800 | 70.71 | 71.99 | 70.04 | 70.36 | 00:00:00 | | 2011-10-03 | 6,068,800 | 69.88 | 70.92 | 69.06 | 69.36 | 00:00:00 | | 2011-10-04 | 8,645,100 | 68.43 | 69.68 | 66.87 | 69.54 | 00:00:00 | | 2011-10-05 | 9,774,800 | 69.55 | 69.94 | 68.80 | 69.61 | 00:00:00 | | 2011-10-06 | 5,793,700 | 69.76 | 71.03 | 69.17 | 70.98 | 00:00:00 | | 2011-10-07 | 5,210,300 | 71.59 | 72.38 | 70.89 | 71.46 | 00:00:00 | | 2011-10-10 | 3,411,900 | 72.70 | 73.75 | 72.45 | 73.75 | 00:00:00 | | 2011-10-11 | 3,633,600 | 73.62 | 74.01 | 72.95 | 73.74 | 00:00:00 | | 2011-10-12 | 5,096,200 | 74.29 | 75.00 | 73.83 | 74.24 | 00:00:00 | | 2011-10-13 | 4,754,600 | 74.83 | 74.92 | 72.39 | 73.54 | 00:00:00 | | 2011-10-14 | 3,160,800 | 74.45 | 74.85 | 73.99 | 74.64 | 00:00:00 | | 2011-10-17 | 4,009,900 | 74.48 | 74.57 | 71.95 | 72.12 | 00:00:00 | | 2011-10-18 | 5,005,100 | 72.46 | 74.92 | 71.70 | 74.12 | 00:00:00 | | 2011-10-19 | 6,425,700 | 73.50 | 74.78 | 72.50 | 73.26 | 00:00:00 | | 2011-10-20 | 5,022,400 | 73.58 | 74.65 | 72.57 | 74.25 | 00:00:00 | | 2011-10-21 | 6,050,900 | 75.00 | 75.84 | 74.53 | 75.56 | 00:00:00 | | 2011-10-24 | 4,199,000 | 76.05 | 76.91 | 75.79 | 76.65 | 00:00:00 | | 2011-10-25 | 4,191,900 | 75.16 | 76.35 | 74.96 | 75.28 | 00:00:00 | | 2011-10-26 | 4,966,900 | 76.39 | 76.85 | 75.03 | 76.06 | 00:00:00 | | 2011-10-27 | 6,134,200 | 77.87 | 79.97 | 77.81 | 79.30 | 00:00:00 | | 2011-10-28 | 4,123,500 | 79.01 | 79.92 | 78.96 | 79.51 | 00:00:00 | | 2011-10-31 | 3,710,800 | 79.16 | 79.17 | 77.94 | 77.98 | 00:00:00 | | 2011-11-01 | 5,858,300 | 76.13 | 76.26 | 74.36 | 75.19 | 00:00:00 | | 2011-11-02 | 4,736,700 | 76.54 | 77.39 | 76.17 | 76.91 | 00:00:00 | | 2011-11-03 | 4,407,600 | 77.81 | 78.65 | 77.15 | 78.44 | 00:00:00 | | 2011-11-04 | 4,131,800 | 78.16 | 78.16 | 76.52 | 77.80 | 00:00:00 | | 2011-11-07 | 3,446,300 | 78.08 | 78.35 | 76.87 | 78.34 | 00:00:00 | | 2011-11-08 | 3,757,000 | 78.63 | 79.00 | 77.91 | 78.87 | 00:00:00 | | 2011-11-09 | 4,682,600 | 77.43 | 77.65 | 75.96 | 76.44 | 00:00:00 | | 2011-11-10 | 3,664,300 | 77.29 | 78.12 | 76.86 | 77.47 | 00:00:00 | | 2011-11-11 | 4,573,700 | 78.66 | 80.36 | 78.66 | 79.83 | 00:00:00 | | 2011-11-14 | 3,149,500 | 79.18 | 79.73 | 78.68 | 79.05 | 00:00:00 | | 2011-11-15 | 3,775,500 | 78.81 | 79.80 | 78.14 | 79.33 | 00:00:00 | | 2011-11-16 | 5,749,500 | 77.91 | 78.90 | 77.34 | 77.45 | 00:00:00 | | 2011-11-17 | 4,923,200 | 77.26 | 77.42 | 74.93 | 75.69 | 00:00:00 | | 2011-11-18 | 3,442,300 | 76.25 | 76.42 | 75.27 | 76.11 | 00:00:00 | | 2011-11-21 | 4,692,300 | 74.64 | 74.84 | 72.84 | 74.07 | 00:00:00 | | 2011-11-22 | 3,818,100 | 73.84 | 73.95 | 72.53 | 73.05 | 00:00:00 | | 2011-11-23 | 4,713,600 | 71.77 | 72.43 | 70.97 | 70.97 | 00:00:00 | | 2011-11-25 | 1,892,600 | 70.41 | 72.01 | 70.41 | 71.04 | 00:00:00 | | 2011-11-28 | 4,026,100 | 72.61 | 73.58 | 72.49 | 73.14 | 00:00:00 | | 2011-11-29 | 3,739,900 | 73.72 | 73.89 | 72.95 | 72.98 | 00:00:00 | | 2011-11-30 | 5,320,300 | 75.35 | 76.93 | 75.34 | 76.60 | 00:00:00 | | 2011-12-01 | 2,736,300 | 76.20 | 77.15 | 76.20 | 76.58 | 00:00:00 | | 2011-12-02 | 4,727,700 | 77.61 | 78.32 | 76.45 | 76.54 | 00:00:00 | | 2011-12-05 | 4,516,800 | 77.84 | 78.11 | 76.04 | 76.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
