|
 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 | | 2012-05-29 | 5,761,100 | 73.76 | 75.13 | 73.45 | 75.09 | 00:00:00 | | 2012-05-30 | 3,538,600 | 74.33 | 74.56 | 73.63 | 73.74 | 00:00:00 | | 2012-05-31 | 4,016,400 | 74.25 | 74.77 | 73.75 | 74.11 | 00:00:00 | | 2012-06-01 | 4,863,200 | 72.71 | 73.28 | 71.78 | 72.02 | 00:00:00 | | 2012-06-04 | 4,188,800 | 71.92 | 72.07 | 70.80 | 71.45 | 00:00:00 | | 2012-06-05 | 4,445,100 | 70.95 | 71.37 | 70.71 | 70.88 | 00:00:00 | | 2012-06-06 | 4,211,100 | 71.53 | 73.66 | 71.49 | 73.64 | 00:00:00 | | 2012-06-07 | 5,744,700 | 74.93 | 76.09 | 74.69 | 75.40 | 00:00:00 | | 2012-06-08 | 2,958,600 | 75.16 | 75.74 | 74.90 | 75.50 | 00:00:00 | | 2012-06-11 | 2,377,400 | 76.18 | 76.38 | 74.51 | 74.62 | 00:00:00 | | 2012-06-12 | 6,598,400 | 73.63 | 74.60 | 73.63 | 74.35 | 00:00:00 | | 2012-06-13 | 12,042,500 | 74.35 | 74.45 | 72.96 | 73.54 | 00:00:00 | | 2012-06-14 | 7,832,000 | 73.59 | 74.73 | 73.53 | 74.14 | 00:00:00 | | 2012-06-15 | 6,678,800 | 74.23 | 74.50 | 73.62 | 74.49 | 00:00:00 | | 2012-06-18 | 3,211,500 | 74.30 | 75.25 | 74.01 | 75.00 | 00:00:00 | | 2012-06-19 | 4,259,100 | 75.59 | 77.00 | 75.59 | 76.40 | 00:00:00 | | 2012-06-20 | 3,438,000 | 76.36 | 76.72 | 75.45 | 75.91 | 00:00:00 | | 2012-06-21 | 4,143,600 | 76.56 | 77.05 | 74.74 | 74.82 | 00:00:00 | | 2012-06-22 | 5,038,900 | 75.15 | 75.48 | 74.81 | 75.20 | 00:00:00 | | 2012-06-25 | 2,792,000 | 74.70 | 74.70 | 73.56 | 73.75 | 00:00:00 | | 2012-06-26 | 3,457,600 | 73.81 | 74.00 | 72.82 | 73.63 | 00:00:00 | | 2012-06-27 | 2,701,300 | 73.98 | 74.28 | 73.76 | 74.16 | 00:00:00 | | 2012-06-28 | 4,821,800 | 73.48 | 73.59 | 71.86 | 72.60 | 00:00:00 | | 2012-06-29 | 5,112,600 | 73.94 | 75.57 | 73.91 | 75.53 | 00:00:00 | | 2012-07-02 | 3,243,300 | 75.47 | 76.13 | 74.52 | 75.03 | 00:00:00 | | 2012-07-03 | 1,526,800 | 74.85 | 75.95 | 74.78 | 75.75 | 00:00:00 | | 2012-07-05 | 2,323,400 | 75.59 | 75.92 | 75.15 | 75.39 | 00:00:00 | | 2012-07-06 | 3,620,000 | 74.72 | 74.78 | 73.37 | 74.09 | 00:00:00 | | 2012-07-09 | 3,223,900 | 74.00 | 74.61 | 73.76 | 74.33 | 00:00:00 | | 2012-07-10 | 4,187,100 | 75.73 | 75.97 | 73.61 | 74.15 | 00:00:00 | | 2012-07-11 | 3,609,600 | 73.90 | 73.99 | 72.27 | 72.58 | 00:00:00 | | 2012-07-12 | 3,786,600 | 71.66 | 72.39 | 70.95 | 71.84 | 00:00:00 | | 2012-07-13 | 2,351,500 | 72.10 | 73.66 | 72.08 | 73.58 | 00:00:00 | | 2012-07-16 | 2,594,600 | 73.44 | 73.57 | 72.31 | 73.21 | 00:00:00 | | 2012-07-17 | 3,077,100 | 73.55 | 74.30 | 72.34 | 73.60 | 00:00:00 | | 2012-07-18 | 3,134,700 | 73.66 | 75.18 | 73.13 | 74.85 | 00:00:00 | | 2012-07-19 | 3,589,500 | 74.92 | 76.00 | 74.52 | 75.82 | 00:00:00 | | 2012-07-20 | 4,500,900 | 75.35 | 75.46 | 74.11 | 74.23 | 00:00:00 | | 2012-07-23 | 2,894,400 | 73.76 | 73.76 | 72.05 | 73.28 | 00:00:00 | | 2012-07-24 | 3,680,400 | 73.10 | 73.33 | 71.40 | 71.94 | 00:00:00 | | 2012-07-25 | 3,309,100 | 72.60 | 73.24 | 71.90 | 72.59 | 00:00:00 | | 2012-07-26 | 6,464,500 | 72.98 | 75.31 | 72.34 | 72.93 | 00:00:00 | | 2012-07-27 | 4,971,400 | 73.45 | 74.98 | 72.64 | 74.28 | 00:00:00 | | 2012-07-30 | 4,438,000 | 74.27 | 75.58 | 74.27 | 74.97 | 00:00:00 | | 2012-07-31 | 3,506,700 | 74.64 | 75.08 | 74.29 | 74.44 | 00:00:00 | | 2012-08-01 | 4,138,300 | 74.90 | 75.37 | 74.41 | 74.79 | 00:00:00 | | 2012-08-02 | 4,493,200 | 74.26 | 74.79 | 73.10 | 74.44 | 00:00:00 | | 2012-08-03 | 4,246,400 | 74.92 | 77.25 | 74.92 | 76.81 | 00:00:00 | | 2012-08-06 | 3,358,600 | 77.22 | 77.68 | 76.62 | 76.65 | 00:00:00 | | 2012-08-07 | 4,896,300 | 77.20 | 78.51 | 77.10 | 78.12 | 00:00:00 | | 2012-08-08 | 2,777,800 | 78.10 | 78.44 | 77.24 | 77.45 | 00:00:00 | | 2012-08-09 | 2,564,000 | 77.47 | 77.53 | 76.33 | 77.03 | 00:00:00 | | 2012-08-10 | 2,734,200 | 76.72 | 77.92 | 76.49 | 77.89 | 00:00:00 | | 2012-08-13 | 2,220,900 | 77.72 | 77.88 | 76.84 | 77.47 | 00:00:00 | | 2012-08-14 | 3,080,800 | 77.69 | 78.26 | 77.42 | 77.78 | 00:00:00 | | 2012-08-15 | 3,241,300 | 77.25 | 78.17 | 77.06 | 77.99 | 00:00:00 | | 2012-08-16 | 3,661,000 | 77.42 | 79.11 | 77.42 | 78.77 | 00:00:00 | | 2012-08-17 | 4,875,300 | 79.45 | 80.40 | 79.00 | 80.37 | 00:00:00 | | 2012-08-20 | 6,136,500 | 80.28 | 81.19 | 79.79 | 80.08 | 00:00:00 | | 2012-08-21 | 3,725,100 | 80.11 | 80.54 | 79.20 | 79.27 | 00:00:00 | | 2012-08-22 | 3,646,300 | 79.05 | 79.95 | 79.01 | 79.66 | 00:00:00 | | 2012-08-23 | 2,493,300 | 79.40 | 79.60 | 78.78 | 79.20 | 00:00:00 | | 2012-08-24 | 3,303,300 | 79.05 | 80.20 | 79.00 | 80.08 | 00:00:00 | | 2012-08-27 | 4,735,500 | 80.30 | 81.11 | 79.82 | 80.56 | 00:00:00 | | 2012-08-28 | 3,781,600 | 80.36 | 80.94 | 79.96 | 80.64 | 00:00:00 | | 2012-08-29 | 2,458,900 | 80.77 | 80.86 | 80.05 | 80.17 | 00:00:00 | | 2012-08-30 | 3,705,500 | 79.53 | 79.88 | 78.37 | 79.06 | 00:00:00 | | 2012-08-31 | 3,215,300 | 79.79 | 80.48 | 79.16 | 79.85 | 00:00:00 | | 2012-09-04 | 4,728,800 | 79.70 | 80.07 | 77.92 | 78.35 | 00:00:00 | | 2012-09-05 | 5,563,500 | 78.32 | 78.32 | 77.49 | 78.03 | 00:00:00 | | 2012-09-06 | 4,581,800 | 78.74 | 79.71 | 78.65 | 79.40 | 00:00:00 | | 2012-09-07 | 4,623,100 | 80.10 | 80.34 | 79.05 | 79.41 | 00:00:00 | | 2012-09-10 | 3,817,900 | 79.20 | 79.59 | 78.60 | 78.61 | 00:00:00 | | 2012-09-11 | 3,280,000 | 78.62 | 79.37 | 78.53 | 78.76 | 00:00:00 | | 2012-09-12 | 3,452,700 | 78.84 | 79.37 | 78.50 | 78.83 | 00:00:00 | | 2012-09-13 | 4,660,900 | 78.93 | 80.89 | 78.70 | 80.53 | 00:00:00 | | 2012-09-14 | 7,444,700 | 81.00 | 82.50 | 80.68 | 82.45 | 00:00:00 | | 2012-09-17 | 3,713,200 | 82.38 | 82.56 | 81.81 | 82.15 | 00:00:00 | | 2012-09-18 | 4,098,600 | 81.58 | 82.00 | 81.09 | 81.48 | 00:00:00 | | 2012-09-19 | 4,078,700 | 81.36 | 81.78 | 80.30 | 81.72 | 00:00:00 | | 2012-09-20 | 5,664,200 | 81.39 | 81.50 | 80.18 | 80.92 | 00:00:00 | | 2012-09-21 | 12,712,200 | 81.19 | 81.35 | 80.22 | 80.75 | 00:00:00 | | 2012-09-24 | 3,639,800 | 80.43 | 80.43 | 79.43 | 80.03 | 00:00:00 | | 2012-09-25 | 5,454,100 | 80.09 | 80.24 | 78.68 | 78.77 | 00:00:00 | | 2012-09-26 | 4,675,500 | 78.90 | 79.06 | 78.31 | 78.53 | 00:00:00 | | 2012-09-27 | 4,807,100 | 78.85 | 79.00 | 77.96 | 78.35 | 00:00:00 | | 2012-09-28 | 6,074,900 | 77.48 | 78.41 | 76.93 | 78.29 | 00:00:00 | | 2012-10-01 | 3,520,000 | 78.56 | 79.37 | 78.18 | 78.35 | 00:00:00 | | 2012-10-02 | 3,024,200 | 78.58 | 78.99 | 77.98 | 78.39 | 00:00:00 | | 2012-10-03 | 3,673,500 | 78.57 | 78.76 | 77.93 | 78.56 | 00:00:00 | | 2012-10-04 | 2,933,100 | 78.93 | 79.23 | 78.44 | 78.53 | 00:00:00 | | 2012-10-05 | 2,722,000 | 79.10 | 79.27 | 78.18 | 78.51 | 00:00:00 | | 2012-10-08 | 1,961,100 | 78.19 | 78.53 | 77.78 | 78.37 | 00:00:00 | | 2012-10-09 | 4,118,300 | 78.21 | 78.49 | 77.33 | 77.33 | 00:00:00 | | 2012-10-10 | 4,991,400 | 77.20 | 77.39 | 75.85 | 76.02 | 00:00:00 | | 2012-10-11 | 4,407,900 | 76.52 | 77.15 | 76.04 | 76.05 | 00:00:00 | | 2012-10-12 | 4,291,200 | 76.00 | 76.33 | 75.69 | 75.96 | 00:00:00 | | 2012-10-15 | 2,854,400 | 76.13 | 76.55 | 75.88 | 76.15 | 00:00:00 | | 2012-10-16 | 2,895,900 | 76.68 | 77.71 | 76.40 | 77.60 | 00:00:00 | | 2012-10-17 | 3,610,900 | 77.73 | 78.77 | 77.52 | 78.54 | 00:00:00 | | 2012-10-18 | 3,317,000 | 78.33 | 79.36 | 78.05 | 79.23 | 00:00:00 | | 2012-10-19 | 4,107,400 | 78.82 | 79.14 | 77.64 | 77.99 | 00:00:00 | | 2012-10-22 | 3,657,100 | 77.65 | 78.85 | 77.32 | 77.83 | 00:00:00 | | 2012-10-23 | 6,585,000 | 76.51 | 78.50 | 76.35 | 77.07 | 00:00:00 | | 2012-10-24 | 5,717,100 | 77.60 | 78.31 | 76.79 | 77.90 | 00:00:00 | | 2012-10-25 | 4,529,300 | 78.24 | 78.60 | 77.02 | 77.29 | 00:00:00 | | 2012-10-26 | 4,323,600 | 77.45 | 78.43 | 77.29 | 78.20 | 00:00:00 | | 2012-10-31 | 4,094,800 | 79.18 | 79.18 | 77.85 | 78.16 | 00:00:00 | | 2012-11-01 | 6,020,600 | 78.46 | 80.39 | 78.12 | 79.06 | 00:00:00 | | 2012-11-02 | 4,894,500 | 79.29 | 79.90 | 78.03 | 78.07 | 00:00:00 | | 2012-11-05 | 3,515,000 | 78.00 | 78.33 | 77.71 | 77.90 | 00:00:00 | | 2012-11-06 | 4,598,100 | 78.06 | 80.26 | 77.90 | 79.97 | 00:00:00 | | 2012-11-07 | 5,179,500 | 79.16 | 79.16 | 76.91 | 77.68 | 00:00:00 | | 2012-11-08 | 3,399,800 | 77.44 | 77.70 | 76.15 | 76.16 | 00:00:00 | | 2012-11-09 | 3,855,100 | 76.01 | 76.60 | 75.64 | 75.84 | 00:00:00 | | 2012-11-12 | 3,057,200 | 76.17 | 77.19 | 75.76 | 76.95 | 00:00:00 | | 2012-11-13 | 3,731,300 | 76.38 | 77.79 | 76.26 | 77.00 | 00:00:00 | | 2012-11-14 | 4,274,400 | 76.79 | 76.80 | 74.44 | 74.65 | 00:00:00 | | 2012-11-15 | 3,624,900 | 74.87 | 75.33 | 74.55 | 74.84 | 00:00:00 | | 2012-11-16 | 4,284,500 | 74.97 | 75.69 | 74.47 | 75.25 | 00:00:00 | | 2012-11-19 | 3,814,900 | 76.08 | 76.73 | 75.60 | 76.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
