|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 4,061,400 | 74.37 | 74.94 | 71.62 | 71.62 | 00:00:00 | | 2000-12-14 | 3,028,800 | 71.75 | 73.00 | 70.00 | 71.19 | 00:00:00 | | 2000-12-15 | 5,452,400 | 70.75 | 73.44 | 70.75 | 71.19 | 00:00:00 | | 2000-12-18 | 3,210,800 | 72.06 | 74.62 | 71.56 | 73.81 | 00:00:00 | | 2000-12-19 | 4,123,800 | 74.00 | 74.87 | 72.94 | 74.75 | 00:00:00 | | 2000-12-20 | 4,475,800 | 73.00 | 74.50 | 72.75 | 73.31 | 00:00:00 | | 2000-12-21 | 3,647,600 | 72.87 | 75.06 | 72.37 | 75.00 | 00:00:00 | | 2000-12-22 | 4,273,600 | 74.75 | 76.50 | 74.75 | 76.00 | 00:00:00 | | 2000-12-26 | 2,935,400 | 76.00 | 78.25 | 75.31 | 77.69 | 00:00:00 | | 2000-12-27 | 2,731,200 | 77.44 | 79.75 | 76.00 | 79.75 | 00:00:00 | | 2000-12-28 | 3,990,800 | 79.12 | 79.12 | 78.00 | 78.69 | 00:00:00 | | 2000-12-29 | 2,686,200 | 79.00 | 79.50 | 78.25 | 78.62 | 00:00:00 | | 2001-01-02 | 3,390,400 | 77.75 | 77.75 | 74.56 | 75.25 | 00:00:00 | | 2001-01-03 | 4,980,800 | 74.75 | 76.25 | 73.19 | 75.12 | 00:00:00 | | 2001-01-04 | 4,876,200 | 76.12 | 76.25 | 72.69 | 73.56 | 00:00:00 | | 2001-01-05 | 4,172,000 | 74.00 | 74.00 | 71.06 | 71.12 | 00:00:00 | | 2001-01-08 | 3,778,600 | 71.37 | 73.44 | 71.19 | 72.37 | 00:00:00 | | 2001-01-09 | 4,020,400 | 73.56 | 73.69 | 70.25 | 70.62 | 00:00:00 | | 2001-01-10 | 3,798,600 | 70.25 | 72.69 | 69.09 | 72.25 | 00:00:00 | | 2001-01-11 | 3,635,400 | 73.06 | 74.06 | 72.81 | 73.87 | 00:00:00 | | 2001-01-12 | 4,717,600 | 73.87 | 73.87 | 69.50 | 70.69 | 00:00:00 | | 2001-01-16 | 4,627,400 | 71.00 | 72.00 | 69.31 | 70.94 | 00:00:00 | | 2001-01-17 | 4,700,800 | 72.37 | 73.37 | 71.62 | 72.12 | 00:00:00 | | 2001-01-18 | 11,040,400 | 72.12 | 73.69 | 72.12 | 73.06 | 00:00:00 | | 2001-01-19 | 4,991,800 | 72.00 | 72.37 | 70.19 | 71.06 | 00:00:00 | | 2001-01-22 | 3,640,600 | 71.75 | 72.00 | 69.75 | 71.87 | 00:00:00 | | 2001-01-23 | 5,645,400 | 71.87 | 73.87 | 71.37 | 72.75 | 00:00:00 | | 2001-01-24 | 3,137,400 | 73.00 | 73.56 | 72.31 | 73.00 | 00:00:00 | | 2001-01-25 | 2,904,200 | 74.19 | 76.37 | 73.81 | 75.56 | 00:00:00 | | 2001-01-26 | 4,381,000 | 75.62 | 75.62 | 73.00 | 73.12 | 00:00:00 | | 2001-01-29 | 2,493,800 | 74.30 | 74.99 | 73.60 | 73.60 | 00:00:00 | | 2001-01-30 | 3,231,400 | 74.25 | 74.80 | 73.50 | 74.42 | 00:00:00 | | 2001-01-31 | 4,252,400 | 75.00 | 75.10 | 73.87 | 74.98 | 00:00:00 | | 2001-02-01 | 2,666,600 | 74.98 | 74.98 | 73.04 | 74.15 | 00:00:00 | | 2001-02-02 | 2,918,800 | 74.40 | 75.00 | 73.47 | 73.96 | 00:00:00 | | 2001-02-05 | 3,123,600 | 74.25 | 74.96 | 73.78 | 74.20 | 00:00:00 | | 2001-02-06 | 3,809,000 | 73.95 | 76.77 | 73.68 | 74.36 | 00:00:00 | | 2001-02-07 | 3,239,800 | 74.36 | 75.60 | 73.87 | 74.26 | 00:00:00 | | 2001-02-08 | 2,037,200 | 74.35 | 75.58 | 73.87 | 75.01 | 00:00:00 | | 2001-02-09 | 3,192,600 | 76.00 | 76.15 | 74.59 | 74.88 | 00:00:00 | | 2001-02-12 | 2,596,200 | 75.75 | 75.79 | 74.86 | 75.00 | 00:00:00 | | 2001-02-13 | 5,008,800 | 75.05 | 78.05 | 75.00 | 77.40 | 00:00:00 | | 2001-02-14 | 3,899,000 | 77.25 | 78.30 | 76.55 | 77.00 | 00:00:00 | | 2001-02-15 | 4,406,800 | 77.50 | 79.75 | 77.45 | 79.00 | 00:00:00 | | 2001-02-16 | 3,787,000 | 79.00 | 79.60 | 77.85 | 78.25 | 00:00:00 | | 2001-02-20 | 4,321,800 | 79.00 | 79.55 | 78.75 | 78.75 | 00:00:00 | | 2001-02-21 | 3,908,000 | 78.40 | 80.40 | 77.85 | 79.12 | 00:00:00 | | 2001-02-22 | 5,653,600 | 79.12 | 79.38 | 77.50 | 78.45 | 00:00:00 | | 2001-02-23 | 3,859,800 | 77.70 | 77.81 | 76.19 | 77.25 | 00:00:00 | | 2001-02-26 | 5,035,000 | 76.40 | 78.50 | 76.12 | 78.45 | 00:00:00 | | 2001-02-27 | 6,928,800 | 78.50 | 80.00 | 77.70 | 79.65 | 00:00:00 | | 2001-02-28 | 4,934,800 | 79.75 | 79.85 | 76.60 | 77.91 | 00:00:00 | | 2001-03-01 | 4,533,600 | 77.60 | 78.83 | 76.68 | 78.01 | 00:00:00 | | 2001-03-02 | 3,744,400 | 77.76 | 78.92 | 77.00 | 78.05 | 00:00:00 | | 2001-03-05 | 5,644,400 | 79.00 | 81.10 | 78.80 | 80.10 | 00:00:00 | | 2001-03-06 | 5,661,000 | 80.90 | 81.90 | 80.18 | 80.37 | 00:00:00 | | 2001-03-07 | 3,747,000 | 80.38 | 82.40 | 80.01 | 81.69 | 00:00:00 | | 2001-03-08 | 4,535,000 | 81.95 | 82.50 | 81.01 | 82.08 | 00:00:00 | | 2001-03-09 | 2,645,000 | 82.08 | 82.12 | 81.20 | 81.70 | 00:00:00 | | 2001-03-12 | 4,882,000 | 81.20 | 81.21 | 78.25 | 78.40 | 00:00:00 | | 2001-03-13 | 5,033,800 | 78.50 | 79.25 | 77.45 | 79.25 | 00:00:00 | | 2001-03-14 | 11,076,600 | 77.10 | 77.75 | 73.53 | 75.00 | 00:00:00 | | 2001-03-15 | 7,019,600 | 77.00 | 77.05 | 74.54 | 75.75 | 00:00:00 | | 2001-03-16 | 8,756,000 | 76.00 | 76.24 | 71.25 | 71.43 | 00:00:00 | | 2001-03-19 | 5,198,800 | 71.60 | 73.10 | 71.25 | 73.05 | 00:00:00 | | 2001-03-20 | 4,253,600 | 73.55 | 74.45 | 71.65 | 71.83 | 00:00:00 | | 2001-03-21 | 4,205,800 | 71.70 | 71.71 | 69.70 | 69.72 | 00:00:00 | | 2001-03-22 | 9,875,600 | 69.50 | 69.50 | 64.90 | 67.35 | 00:00:00 | | 2001-03-23 | 7,726,200 | 67.35 | 68.40 | 65.43 | 67.00 | 00:00:00 | | 2001-03-26 | 8,473,800 | 68.00 | 72.50 | 67.50 | 71.76 | 00:00:00 | | 2001-03-27 | 8,149,000 | 71.76 | 75.00 | 71.00 | 74.46 | 00:00:00 | | 2001-03-28 | 5,992,200 | 73.90 | 74.20 | 72.20 | 73.20 | 00:00:00 | | 2001-03-29 | 4,960,000 | 73.20 | 75.25 | 72.45 | 74.55 | 00:00:00 | | 2001-03-30 | 4,716,800 | 74.75 | 75.00 | 72.75 | 73.30 | 00:00:00 | | 2001-04-02 | 4,580,800 | 73.60 | 74.85 | 72.33 | 73.40 | 00:00:00 | | 2001-04-03 | 5,855,200 | 72.60 | 73.13 | 70.38 | 70.83 | 00:00:00 | | 2001-04-04 | 4,320,600 | 70.60 | 72.74 | 70.00 | 71.40 | 00:00:00 | | 2001-04-05 | 3,674,400 | 72.60 | 75.40 | 72.60 | 75.15 | 00:00:00 | | 2001-04-06 | 3,218,400 | 74.00 | 75.00 | 73.20 | 73.78 | 00:00:00 | | 2001-04-09 | 2,754,000 | 74.00 | 75.86 | 74.00 | 74.92 | 00:00:00 | | 2001-04-10 | 6,334,000 | 73.00 | 75.23 | 72.23 | 74.60 | 00:00:00 | | 2001-04-11 | 4,532,200 | 74.25 | 74.47 | 72.34 | 72.85 | 00:00:00 | | 2001-04-12 | 2,995,600 | 73.90 | 75.38 | 73.25 | 75.38 | 00:00:00 | | 2001-04-16 | 2,628,200 | 75.35 | 76.65 | 74.60 | 75.29 | 00:00:00 | | 2001-04-17 | 2,283,800 | 75.05 | 76.00 | 74.30 | 75.60 | 00:00:00 | | 2001-04-18 | 4,444,000 | 76.60 | 79.85 | 76.30 | 78.10 | 00:00:00 | | 2001-04-19 | 4,559,000 | 77.85 | 77.86 | 76.30 | 77.30 | 00:00:00 | | 2001-04-20 | 3,202,800 | 76.10 | 77.20 | 76.10 | 76.73 | 00:00:00 | | 2001-04-23 | 2,067,200 | 77.50 | 77.50 | 76.28 | 76.66 | 00:00:00 | | 2001-04-24 | 2,580,800 | 76.55 | 77.85 | 76.50 | 76.50 | 00:00:00 | | 2001-04-25 | 2,512,200 | 76.75 | 76.94 | 74.95 | 76.45 | 00:00:00 | | 2001-04-26 | 2,706,800 | 77.00 | 77.90 | 76.25 | 77.00 | 00:00:00 | | 2001-04-27 | 3,008,800 | 77.35 | 78.84 | 76.96 | 78.50 | 00:00:00 | | 2001-04-30 | 3,105,800 | 78.75 | 79.70 | 77.92 | 78.08 | 00:00:00 | | 2001-05-01 | 2,997,200 | 78.00 | 78.75 | 77.50 | 78.45 | 00:00:00 | | 2001-05-02 | 3,762,400 | 79.90 | 79.90 | 77.45 | 78.14 | 00:00:00 | | 2001-05-03 | 2,676,200 | 79.00 | 79.00 | 77.45 | 78.31 | 00:00:00 | | 2001-05-04 | 2,267,200 | 78.11 | 79.20 | 77.15 | 78.96 | 00:00:00 | | 2001-05-07 | 1,910,400 | 77.90 | 78.98 | 77.90 | 78.40 | 00:00:00 | | 2001-05-08 | 2,699,400 | 78.64 | 78.87 | 76.47 | 77.12 | 00:00:00 | | 2001-05-09 | 2,838,000 | 77.60 | 77.60 | 76.50 | 76.75 | 00:00:00 | | 2001-05-10 | 2,845,400 | 77.50 | 79.33 | 77.35 | 78.73 | 00:00:00 | | 2001-05-11 | 3,047,800 | 79.00 | 80.00 | 78.35 | 79.10 | 00:00:00 | | 2001-05-14 | 2,160,600 | 79.90 | 79.90 | 78.45 | 78.88 | 00:00:00 | | 2001-05-15 | 2,874,800 | 79.70 | 79.98 | 78.30 | 79.40 | 00:00:00 | | 2001-05-16 | 4,687,000 | 79.25 | 82.90 | 79.01 | 82.90 | 00:00:00 | | 2001-05-17 | 6,738,800 | 82.65 | 85.33 | 82.55 | 84.65 | 00:00:00 | | 2001-05-18 | 8,325,600 | 84.65 | 87.50 | 84.35 | 87.21 | 00:00:00 | | 2001-05-21 | 4,469,600 | 86.50 | 86.96 | 85.72 | 86.30 | 00:00:00 | | 2001-05-22 | 4,713,200 | 85.80 | 86.35 | 84.05 | 84.82 | 00:00:00 | | 2001-05-23 | 2,891,200 | 85.07 | 85.10 | 83.72 | 84.55 | 00:00:00 | | 2001-05-24 | 2,915,400 | 85.25 | 85.68 | 83.85 | 84.23 | 00:00:00 | | 2001-05-25 | 3,180,800 | 84.24 | 84.25 | 82.00 | 83.25 | 00:00:00 | | 2001-05-29 | 2,457,200 | 84.00 | 84.20 | 82.90 | 83.35 | 00:00:00 | | 2001-05-30 | 3,005,400 | 83.40 | 84.20 | 81.57 | 81.70 | 00:00:00 | | 2001-05-31 | 3,076,400 | 82.00 | 83.56 | 81.95 | 83.31 | 00:00:00 | | 2001-06-01 | 2,253,200 | 83.00 | 83.79 | 81.90 | 83.17 | 00:00:00 | | 2001-06-04 | 1,534,600 | 83.30 | 84.65 | 82.15 | 84.32 | 00:00:00 | | 2001-06-05 | 3,011,200 | 84.65 | 85.29 | 84.32 | 84.88 | 00:00:00 | | 2001-06-06 | 3,329,000 | 85.65 | 85.65 | 82.30 | 82.50 | 00:00:00 | | 2001-06-07 | 3,709,000 | 82.75 | 84.09 | 81.58 | 83.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
