|
 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 | | 2013-05-14 | 3,565,500 | 94.97 | 95.97 | 94.97 | 95.93 | 00:00:00 | | 2013-05-15 | 3,042,600 | 95.47 | 95.88 | 94.79 | 95.81 | 00:00:00 | | 2013-05-16 | 2,938,900 | 95.51 | 95.83 | 95.05 | 95.17 | 00:00:00 | | 2013-05-17 | 4,206,600 | 95.28 | 97.41 | 94.87 | 97.35 | 00:00:00 | | 2013-05-20 | 2,625,300 | 97.04 | 97.72 | 96.94 | 97.23 | 00:00:00 | | 2013-05-21 | 2,791,600 | 97.56 | 98.15 | 97.22 | 97.55 | 00:00:00 | | 2013-05-22 | 4,320,500 | 97.60 | 98.18 | 96.11 | 96.25 | 00:00:00 | | 2013-05-23 | 3,270,700 | 95.38 | 95.97 | 94.93 | 95.49 | 00:00:00 | | 2013-05-24 | 2,615,400 | 95.00 | 95.27 | 94.19 | 95.04 | 00:00:00 | | 2013-05-28 | 3,431,100 | 95.94 | 96.62 | 95.50 | 95.97 | 00:00:00 | | 2013-05-29 | 3,171,500 | 95.39 | 95.63 | 94.81 | 95.12 | 00:00:00 | | 2013-05-30 | 3,701,400 | 95.44 | 96.51 | 95.20 | 95.96 | 00:00:00 | | 2013-05-31 | 4,232,000 | 95.63 | 96.61 | 94.90 | 94.90 | 00:00:00 | | 2013-06-03 | 4,368,800 | 95.16 | 95.75 | 94.01 | 95.23 | 00:00:00 | | 2013-06-04 | 3,433,700 | 94.92 | 95.42 | 93.64 | 94.28 | 00:00:00 | | 2013-06-05 | 3,793,800 | 93.94 | 94.03 | 92.87 | 93.01 | 00:00:00 | | 2013-06-06 | 4,648,400 | 92.91 | 93.14 | 91.84 | 92.75 | 00:00:00 | | 2013-06-07 | 4,810,000 | 93.72 | 94.62 | 91.78 | 94.50 | 00:00:00 | | 2013-06-10 | 3,479,500 | 94.59 | 94.82 | 93.95 | 94.14 | 00:00:00 | | 2013-06-11 | 2,627,600 | 93.32 | 94.63 | 92.88 | 93.68 | 00:00:00 | | 2013-06-12 | 2,545,900 | 94.60 | 94.84 | 92.47 | 92.68 | 00:00:00 | | 2013-06-13 | 4,092,200 | 92.82 | 94.46 | 92.19 | 94.29 | 00:00:00 | | 2013-06-14 | 2,235,400 | 94.34 | 94.85 | 93.65 | 94.02 | 00:00:00 | | 2013-06-17 | 3,006,200 | 94.97 | 95.84 | 94.68 | 94.98 | 00:00:00 | | 2013-06-18 | 3,084,100 | 94.95 | 96.42 | 94.95 | 96.17 | 00:00:00 | | 2013-06-19 | 3,406,400 | 96.05 | 96.40 | 94.18 | 94.18 | 00:00:00 | | 2013-06-20 | 3,757,000 | 93.24 | 93.47 | 92.20 | 92.35 | 00:00:00 | | 2013-06-21 | 5,729,400 | 92.92 | 93.05 | 91.36 | 92.18 | 00:00:00 | | 2013-06-24 | 3,856,300 | 91.27 | 92.47 | 90.30 | 91.49 | 00:00:00 | | 2013-06-25 | 3,184,000 | 92.13 | 92.44 | 91.33 | 91.78 | 00:00:00 | | 2013-06-26 | 2,546,700 | 92.63 | 93.38 | 92.14 | 92.98 | 00:00:00 | | 2013-06-27 | 4,417,000 | 93.37 | 93.59 | 92.71 | 93.51 | 00:00:00 | | 2013-06-28 | 4,581,600 | 93.22 | 93.84 | 92.42 | 92.94 | 00:00:00 | | 2013-07-01 | 3,889,500 | 93.31 | 95.23 | 93.31 | 94.74 | 00:00:00 | | 2013-07-02 | 3,696,000 | 94.71 | 95.11 | 93.49 | 93.80 | 00:00:00 | | 2013-07-03 | 1,737,000 | 93.55 | 95.11 | 93.12 | 94.73 | 00:00:00 | | 2013-07-05 | 2,655,900 | 95.50 | 96.63 | 95.42 | 96.53 | 00:00:00 | | 2013-07-08 | 2,893,000 | 97.05 | 97.77 | 96.80 | 96.98 | 00:00:00 | | 2013-07-09 | 3,379,400 | 97.77 | 98.53 | 97.56 | 98.02 | 00:00:00 | | 2013-07-10 | 3,142,800 | 98.01 | 98.10 | 97.38 | 97.79 | 00:00:00 | | 2013-07-11 | 3,736,500 | 98.93 | 99.78 | 98.82 | 99.69 | 00:00:00 | | 2013-07-12 | 4,728,300 | 99.61 | 100.70 | 99.02 | 99.83 | 00:00:00 | | 2013-07-15 | 2,893,300 | 100.08 | 100.50 | 99.72 | 100.24 | 00:00:00 | | 2013-07-16 | 2,303,900 | 100.11 | 100.66 | 99.85 | 99.99 | 00:00:00 | | 2013-07-17 | 2,515,900 | 100.82 | 101.00 | 100.41 | 100.86 | 00:00:00 | | 2013-07-18 | 2,703,000 | 100.94 | 101.48 | 100.74 | 101.34 | 00:00:00 | | 2013-07-19 | 3,271,500 | 101.42 | 102.50 | 101.20 | 102.48 | 00:00:00 | | 2013-07-22 | 3,025,100 | 103.53 | 103.53 | 102.02 | 102.11 | 00:00:00 | | 2013-07-23 | 5,389,300 | 103.30 | 105.66 | 103.03 | 105.12 | 00:00:00 | | 2013-07-24 | 4,182,100 | 105.47 | 105.50 | 103.76 | 104.99 | 00:00:00 | | 2013-07-25 | 3,339,500 | 105.08 | 105.09 | 103.89 | 104.79 | 00:00:00 | | 2013-07-26 | 2,644,100 | 104.38 | 105.06 | 103.98 | 104.97 | 00:00:00 | | 2013-07-29 | 2,318,800 | 104.42 | 105.21 | 104.33 | 105.07 | 00:00:00 | | 2013-07-30 | 2,960,500 | 105.50 | 106.01 | 104.97 | 105.57 | 00:00:00 | | 2013-07-31 | 3,157,100 | 105.77 | 106.55 | 105.33 | 105.57 | 00:00:00 | | 2013-08-01 | 3,014,000 | 106.42 | 107.85 | 106.42 | 107.18 | 00:00:00 | | 2013-08-02 | 3,284,800 | 107.06 | 107.86 | 106.59 | 107.77 | 00:00:00 | | 2013-08-05 | 3,004,400 | 107.34 | 107.38 | 106.59 | 106.64 | 00:00:00 | | 2013-08-06 | 3,323,500 | 106.45 | 106.45 | 104.77 | 105.20 | 00:00:00 | | 2013-08-07 | 2,369,000 | 104.90 | 106.21 | 104.70 | 106.03 | 00:00:00 | | 2013-08-08 | 2,100,400 | 106.57 | 107.16 | 105.61 | 106.26 | 00:00:00 | | 2013-08-09 | 1,907,200 | 106.06 | 106.49 | 104.98 | 105.62 | 00:00:00 | | 2013-08-12 | 2,246,600 | 105.13 | 105.72 | 104.91 | 105.54 | 00:00:00 | | 2013-08-13 | 2,625,500 | 105.82 | 107.39 | 105.35 | 106.80 | 00:00:00 | | 2013-08-14 | 2,146,900 | 106.28 | 106.65 | 104.93 | 105.06 | 00:00:00 | | 2013-08-15 | 2,747,300 | 103.96 | 104.18 | 102.68 | 102.99 | 00:00:00 | | 2013-08-16 | 3,318,500 | 102.96 | 103.72 | 102.72 | 103.08 | 00:00:00 | | 2013-08-19 | 2,222,900 | 102.83 | 103.43 | 102.53 | 102.63 | 00:00:00 | | 2013-08-20 | 2,961,800 | 102.63 | 102.94 | 101.90 | 102.40 | 00:00:00 | | 2013-08-21 | 3,075,000 | 102.20 | 102.48 | 101.21 | 101.70 | 00:00:00 | | 2013-08-22 | 2,703,400 | 102.09 | 104.00 | 101.65 | 102.96 | 00:00:00 | | 2013-08-23 | 2,606,900 | 103.00 | 103.75 | 102.65 | 102.80 | 00:00:00 | | 2013-08-26 | 1,657,200 | 102.90 | 103.48 | 102.30 | 102.30 | 00:00:00 | | 2013-08-27 | 3,082,700 | 101.21 | 101.82 | 99.70 | 99.94 | 00:00:00 | | 2013-08-28 | 2,397,200 | 99.79 | 100.38 | 99.71 | 99.98 | 00:00:00 | | 2013-08-29 | 2,323,500 | 99.73 | 100.89 | 99.50 | 100.46 | 00:00:00 | | 2013-08-30 | 2,492,500 | 100.73 | 100.79 | 99.73 | 100.10 | 00:00:00 | | 2013-09-03 | 4,633,500 | 101.10 | 103.13 | 101.09 | 102.66 | 00:00:00 | | 2013-09-04 | 2,567,900 | 102.44 | 103.41 | 102.06 | 103.36 | 00:00:00 | | 2013-09-05 | 1,672,700 | 103.23 | 104.13 | 102.84 | 103.68 | 00:00:00 | | 2013-09-06 | 2,444,100 | 104.12 | 104.40 | 102.18 | 103.23 | 00:00:00 | | 2013-09-09 | 2,194,400 | 103.54 | 104.80 | 103.54 | 104.48 | 00:00:00 | | 2013-09-10 | 2,881,100 | 105.25 | 106.41 | 105.00 | 106.26 | 00:00:00 | | 2013-09-11 | 3,121,300 | 106.77 | 107.83 | 106.42 | 107.83 | 00:00:00 | | 2013-09-12 | 3,514,000 | 107.80 | 109.13 | 107.65 | 107.83 | 00:00:00 | | 2013-09-13 | 2,219,100 | 108.01 | 108.39 | 107.40 | 108.39 | 00:00:00 | | 2013-09-16 | 2,819,500 | 109.53 | 110.00 | 109.05 | 109.70 | 00:00:00 | | 2013-09-17 | 3,361,400 | 109.60 | 111.47 | 109.49 | 110.39 | 00:00:00 | | 2013-09-18 | 3,718,700 | 110.10 | 111.09 | 108.91 | 111.01 | 00:00:00 | | 2013-09-19 | 3,094,700 | 111.52 | 112.46 | 111.34 | 112.00 | 00:00:00 | | 2013-09-20 | 5,758,400 | 112.00 | 112.19 | 109.58 | 109.58 | 00:00:00 | | 2013-09-23 | 3,095,900 | 109.68 | 110.84 | 109.10 | 109.42 | 00:00:00 | | 2013-09-24 | 2,520,000 | 109.55 | 110.60 | 109.10 | 110.00 | 00:00:00 | | 2013-09-25 | 2,458,000 | 109.86 | 110.89 | 109.23 | 109.26 | 00:00:00 | | 2013-09-26 | 2,577,300 | 109.67 | 110.38 | 109.11 | 109.66 | 00:00:00 | | 2013-09-27 | 1,846,800 | 108.99 | 109.57 | 108.30 | 109.36 | 00:00:00 | | 2013-09-30 | 3,333,000 | 108.86 | 109.01 | 107.50 | 107.82 | 00:00:00 | | 2013-10-01 | 4,995,300 | 108.08 | 108.48 | 106.35 | 107.38 | 00:00:00 | | 2013-10-02 | 5,604,500 | 106.74 | 106.76 | 104.55 | 104.98 | 00:00:00 | | 2013-10-03 | 4,264,800 | 104.83 | 104.98 | 102.73 | 103.69 | 00:00:00 | | 2013-10-04 | 2,111,500 | 103.77 | 104.62 | 103.30 | 104.27 | 00:00:00 | | 2013-10-07 | 2,164,100 | 103.44 | 104.75 | 103.00 | 104.03 | 00:00:00 | | 2013-10-08 | 2,200,500 | 104.01 | 104.48 | 102.73 | 102.76 | 00:00:00 | | 2013-10-09 | 3,548,600 | 103.00 | 103.39 | 102.21 | 102.84 | 00:00:00 | | 2013-10-10 | 3,419,500 | 104.37 | 105.92 | 103.98 | 105.92 | 00:00:00 | | 2013-10-11 | 3,201,600 | 105.68 | 107.03 | 105.37 | 107.01 | 00:00:00 | | 2013-10-14 | 2,435,300 | 106.03 | 107.07 | 105.68 | 106.90 | 00:00:00 | | 2013-10-15 | 2,710,200 | 106.82 | 106.91 | 105.77 | 105.80 | 00:00:00 | | 2013-10-16 | 3,246,200 | 106.51 | 107.14 | 105.97 | 106.43 | 00:00:00 | | 2013-10-17 | 2,069,500 | 105.98 | 108.16 | 105.98 | 108.02 | 00:00:00 | | 2013-10-18 | 2,708,200 | 108.08 | 108.44 | 107.06 | 107.74 | 00:00:00 | | 2013-10-21 | 2,958,000 | 107.90 | 107.94 | 106.95 | 107.62 | 00:00:00 | | 2013-10-22 | 5,832,200 | 107.62 | 108.56 | 105.07 | 106.13 | 00:00:00 | | 2013-10-23 | 3,355,000 | 106.20 | 106.92 | 105.66 | 106.39 | 00:00:00 | | 2013-10-24 | 2,654,700 | 107.35 | 107.49 | 106.21 | 107.06 | 00:00:00 | | 2013-10-25 | 2,732,500 | 106.91 | 107.53 | 106.53 | 107.52 | 00:00:00 | | 2013-10-28 | 3,284,200 | 107.09 | 107.24 | 105.91 | 105.99 | 00:00:00 | | 2013-10-29 | 2,246,500 | 106.02 | 106.45 | 105.76 | 106.42 | 00:00:00 | | 2013-10-30 | 2,031,400 | 106.59 | 107.23 | 105.68 | 105.95 | 00:00:00 | | 2013-10-31 | 2,963,800 | 105.90 | 107.24 | 105.73 | 106.25 | 00:00:00 | | 2013-11-01 | 2,511,000 | 106.45 | 107.73 | 106.41 | 107.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
