TR4DER - United Technologi [UTX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	3,814,900	76.08	76.73	75.60	76.58	00:00:00
2012-11-20	2,818,400	76.22	76.82	75.92	76.69	00:00:00
2012-11-21	2,911,500	76.81	77.84	76.46	77.33	00:00:00
2012-11-23	1,426,300	77.82	78.66	77.61	78.61	00:00:00
2012-11-26	2,940,400	77.77	78.76	77.77	78.68	00:00:00
2012-11-27	5,260,900	78.44	79.00	77.90	78.83	00:00:00
2012-11-28	4,268,800	78.50	80.00	78.37	79.80	00:00:00
2012-11-29	4,208,600	79.86	80.20	79.11	79.76	00:00:00
2012-11-30	7,833,700	79.96	80.36	79.62	80.11	00:00:00
2012-12-03	3,313,400	80.73	81.35	79.74	79.80	00:00:00
2012-12-04	3,912,100	79.97	80.72	79.55	80.14	00:00:00
2012-12-05	4,158,800	80.34	80.75	79.34	80.23	00:00:00
2012-12-06	3,156,700	80.30	80.90	79.93	80.87	00:00:00
2012-12-07	3,774,700	81.04	81.36	80.28	80.99	00:00:00
2012-12-10	2,841,200	80.99	81.33	80.81	81.01	00:00:00
2012-12-11	3,744,900	81.45	81.66	80.95	81.19	00:00:00
2012-12-12	3,674,300	81.78	81.91	80.65	81.00	00:00:00
2012-12-13	4,064,600	81.22	81.38	80.19	80.37	00:00:00
2012-12-14	4,672,600	79.98	80.75	79.83	79.98	00:00:00
2012-12-17	5,786,200	80.13	80.26	79.50	79.99	00:00:00
2012-12-18	6,035,800	80.10	82.46	79.90	82.23	00:00:00
2012-12-19	7,464,700	82.22	83.57	81.90	83.03	00:00:00
2012-12-20	4,136,200	83.11	83.64	82.67	83.17	00:00:00
2012-12-21	7,168,200	82.37	82.87	81.40	82.54	00:00:00
2012-12-24	1,213,400	82.59	82.80	82.13	82.24	00:00:00
2012-12-26	2,179,800	82.34	82.44	81.60	82.11	00:00:00
2012-12-27	2,953,400	82.16	82.45	81.13	82.07	00:00:00
2012-12-28	2,212,500	81.52	81.82	80.68	80.81	00:00:00
2012-12-31	3,678,800	80.51	82.25	80.28	82.01	00:00:00
2013-01-02	4,485,200	83.43	84.00	83.11	84.00	00:00:00
2013-01-03	3,786,600	83.75	84.46	83.41	84.31	00:00:00
2013-01-04	3,855,900	84.47	84.99	84.07	84.98	00:00:00
2013-01-07	3,378,500	84.54	84.99	84.37	84.57	00:00:00
2013-01-08	4,830,600	84.39	84.71	83.25	83.55	00:00:00
2013-01-09	3,770,000	83.94	85.31	83.83	84.55	00:00:00
2013-01-10	3,541,500	85.00	85.02	84.36	84.97	00:00:00
2013-01-11	2,983,600	84.87	85.49	84.65	85.18	00:00:00
2013-01-14	3,125,400	85.25	85.97	85.25	85.80	00:00:00
2013-01-15	2,758,800	85.18	86.13	84.91	85.96	00:00:00
2013-01-16	2,447,300	85.54	85.81	85.15	85.57	00:00:00
2013-01-17	3,430,700	86.08	86.60	85.59	86.40	00:00:00
2013-01-18	4,220,000	86.71	87.36	86.24	86.95	00:00:00
2013-01-22	4,117,700	86.63	87.50	86.34	87.47	00:00:00
2013-01-23	3,959,900	87.29	88.38	86.81	88.07	00:00:00
2013-01-24	5,352,200	88.01	88.96	87.53	88.92	00:00:00
2013-01-25	4,548,500	88.86	89.81	88.86	89.79	00:00:00
2013-01-28	4,447,600	89.93	90.00	89.35	89.80	00:00:00
2013-01-29	4,369,600	89.81	89.86	89.11	89.76	00:00:00
2013-01-30	4,479,100	89.62	89.72	89.02	89.10	00:00:00
2013-01-31	5,742,000	88.59	89.10	87.57	87.57	00:00:00
2013-02-01	6,773,500	87.99	90.11	87.99	89.84	00:00:00
2013-02-04	5,894,000	90.43	90.75	89.18	89.54	00:00:00
2013-02-05	5,106,400	90.26	90.60	89.05	89.26	00:00:00
2013-02-06	3,344,700	88.66	89.53	88.66	89.37	00:00:00
2013-02-07	3,780,700	89.54	89.95	88.61	89.95	00:00:00
2013-02-08	3,849,300	90.10	90.89	89.75	90.09	00:00:00
2013-02-11	3,079,000	90.07	90.32	89.36	89.61	00:00:00
2013-02-12	3,315,100	89.80	90.08	89.55	89.98	00:00:00
2013-02-13	3,574,700	89.82	89.82	89.00	89.50	00:00:00
2013-02-14	3,629,400	89.23	90.00	88.80	89.69	00:00:00
2013-02-15	4,419,900	90.05	90.78	89.85	90.78	00:00:00
2013-02-19	4,422,100	91.03	91.51	90.63	91.02	00:00:00
2013-02-20	3,019,800	91.02	91.19	90.11	90.16	00:00:00
2013-02-21	3,785,200	89.78	89.81	88.52	89.41	00:00:00
2013-02-22	3,649,200	89.89	90.49	89.67	90.49	00:00:00
2013-02-25	4,001,000	90.90	90.95	88.37	88.37	00:00:00
2013-02-26	2,607,100	89.01	89.53	88.67	89.20	00:00:00
2013-02-27	3,362,100	89.10	90.76	88.41	90.57	00:00:00
2013-02-28	3,836,600	90.74	91.32	90.23	90.55	00:00:00
2013-03-01	2,707,800	90.26	90.75	89.28	90.13	00:00:00
2013-03-04	3,145,400	89.54	89.71	88.49	89.13	00:00:00
2013-03-05	3,362,800	89.69	91.29	89.51	91.02	00:00:00
2013-03-06	2,564,700	91.59	91.86	90.90	91.07	00:00:00
2013-03-07	2,526,400	91.20	91.89	91.18	91.71	00:00:00
2013-03-08	3,120,800	92.03	92.91	91.89	92.07	00:00:00
2013-03-11	2,568,300	92.16	93.10	91.91	92.91	00:00:00
2013-03-12	3,027,400	92.86	93.24	92.25	93.14	00:00:00
2013-03-13	3,825,700	93.19	93.43	92.71	93.08	00:00:00
2013-03-14	3,268,900	93.38	93.45	92.97	93.45	00:00:00
2013-03-15	5,577,800	93.30	93.50	93.00	93.28	00:00:00
2013-03-18	2,980,200	92.97	93.58	92.62	92.77	00:00:00
2013-03-19	3,701,100	93.00	93.66	92.48	93.11	00:00:00
2013-03-20	3,012,000	93.82	94.00	93.35	93.45	00:00:00
2013-03-21	2,222,500	93.01	93.31	92.28	92.43	00:00:00
2013-03-22	3,182,100	92.79	93.64	92.60	93.59	00:00:00
2013-03-25	2,353,700	93.78	94.00	92.33	92.80	00:00:00
2013-03-26	3,004,200	93.28	93.48	92.54	92.65	00:00:00
2013-03-27	2,442,700	92.34	92.76	91.29	92.61	00:00:00
2013-03-28	4,046,700	93.10	93.73	93.01	93.43	00:00:00
2013-04-01	2,543,400	93.16	93.41	92.70	92.92	00:00:00
2013-04-02	2,586,400	93.15	93.54	92.85	92.99	00:00:00
2013-04-03	4,407,400	93.15	93.97	93.01	93.20	00:00:00
2013-04-04	3,029,500	93.37	93.80	92.96	93.16	00:00:00
2013-04-05	2,564,800	92.00	92.75	91.90	92.64	00:00:00
2013-04-08	2,386,000	92.84	93.72	92.42	93.71	00:00:00
2013-04-09	3,181,300	93.94	94.58	93.38	94.45	00:00:00
2013-04-10	3,780,200	94.72	95.70	94.64	95.18	00:00:00
2013-04-11	3,908,900	95.52	95.84	95.17	95.82	00:00:00
2013-04-12	2,539,600	95.63	95.69	95.17	95.69	00:00:00
2013-04-15	3,956,200	95.37	95.48	93.50	93.52	00:00:00
2013-04-16	2,843,400	94.40	94.82	93.72	94.51	00:00:00
2013-04-17	3,531,700	93.79	93.89	92.41	92.85	00:00:00
2013-04-18	4,387,800	92.91	93.11	91.25	91.55	00:00:00
2013-04-19	3,784,200	91.72	93.29	91.72	93.22	00:00:00
2013-04-22	3,133,200	93.22	94.06	92.54	93.63	00:00:00
2013-04-23	6,504,600	93.30	94.25	90.65	92.89	00:00:00
2013-04-24	4,228,100	92.73	93.07	91.82	92.00	00:00:00
2013-04-25	3,592,100	92.40	93.19	92.00	92.11	00:00:00
2013-04-26	2,927,400	92.03	92.21	91.13	91.15	00:00:00
2013-04-29	2,993,600	91.27	91.79	90.62	91.62	00:00:00
2013-04-30	4,175,200	92.10	92.23	91.04	91.29	00:00:00
2013-05-01	3,981,900	91.04	91.65	90.92	91.05	00:00:00
2013-05-02	2,724,800	91.29	92.19	91.29	91.75	00:00:00
2013-05-03	3,088,100	92.73	93.48	92.43	93.11	00:00:00
2013-05-06	2,063,300	92.95	93.83	92.80	93.49	00:00:00
2013-05-07	2,527,100	93.59	93.90	93.27	93.87	00:00:00
2013-05-08	2,606,200	93.75	94.38	93.59	94.38	00:00:00
2013-05-09	3,633,300	94.51	95.59	94.32	94.76	00:00:00
2013-05-10	2,529,000	94.91	95.25	94.57	95.25	00:00:00
2013-05-13	1,963,800	95.03	95.32	94.77	94.95	00:00:00
2013-05-14	3,565,500	94.97	95.97	94.97	95.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>