|
 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 | | 2013-11-01 | 2,511,000 | 106.45 | 107.73 | 106.41 | 107.51 | 00:00:00 | | 2013-11-04 | 2,293,700 | 108.31 | 108.44 | 107.48 | 107.98 | 00:00:00 | | 2013-11-05 | 2,289,600 | 107.59 | 108.26 | 106.71 | 107.68 | 00:00:00 | | 2013-11-06 | 3,150,300 | 108.23 | 108.98 | 108.10 | 108.67 | 00:00:00 | | 2013-11-07 | 2,536,000 | 108.78 | 109.27 | 107.09 | 107.27 | 00:00:00 | | 2013-11-08 | 2,950,900 | 107.01 | 108.59 | 106.79 | 108.55 | 00:00:00 | | 2013-11-11 | 2,409,700 | 108.54 | 108.60 | 107.78 | 108.08 | 00:00:00 | | 2013-11-12 | 3,004,400 | 107.89 | 107.97 | 107.15 | 107.45 | 00:00:00 | | 2013-11-13 | 2,797,600 | 106.55 | 107.54 | 106.02 | 107.46 | 00:00:00 | | 2013-11-14 | 2,561,000 | 108.50 | 108.97 | 107.48 | 108.69 | 00:00:00 | | 2013-11-15 | 2,974,400 | 108.82 | 109.00 | 108.19 | 108.59 | 00:00:00 | | 2013-11-18 | 2,415,200 | 108.60 | 109.91 | 108.60 | 109.13 | 00:00:00 | | 2013-11-19 | 1,877,700 | 108.92 | 109.49 | 108.80 | 109.10 | 00:00:00 | | 2013-11-20 | 2,239,900 | 109.30 | 109.67 | 108.60 | 108.83 | 00:00:00 | | 2013-11-21 | 1,964,100 | 109.12 | 109.85 | 108.99 | 109.77 | 00:00:00 | | 2013-11-22 | 2,467,300 | 109.74 | 110.33 | 109.23 | 110.20 | 00:00:00 | | 2013-11-25 | 2,155,100 | 110.95 | 110.99 | 110.09 | 110.31 | 00:00:00 | | 2013-11-26 | 2,825,900 | 110.41 | 111.50 | 110.25 | 110.94 | 00:00:00 | | 2013-11-27 | 1,770,500 | 111.23 | 111.90 | 111.08 | 111.51 | 00:00:00 | | 2013-11-29 | 1,301,000 | 111.30 | 111.61 | 110.70 | 110.86 | 00:00:00 | | 2013-12-02 | 2,091,300 | 111.17 | 111.40 | 110.11 | 110.31 | 00:00:00 | | 2013-12-03 | 3,294,200 | 109.92 | 110.53 | 109.26 | 109.69 | 00:00:00 | | 2013-12-04 | 2,511,000 | 109.34 | 109.56 | 107.99 | 108.94 | 00:00:00 | | 2013-12-05 | 2,024,000 | 108.09 | 109.58 | 108.09 | 109.05 | 00:00:00 | | 2013-12-06 | 2,430,600 | 110.24 | 111.20 | 110.07 | 111.12 | 00:00:00 | | 2013-12-09 | 2,803,000 | 111.05 | 111.55 | 110.71 | 111.18 | 00:00:00 | | 2013-12-10 | 2,809,600 | 110.67 | 111.61 | 110.09 | 110.98 | 00:00:00 | | 2013-12-11 | 3,394,500 | 111.08 | 111.20 | 108.65 | 108.66 | 00:00:00 | | 2013-12-12 | 3,651,400 | 108.50 | 108.93 | 107.36 | 108.09 | 00:00:00 | | 2013-12-13 | 4,519,600 | 106.16 | 107.89 | 105.90 | 107.35 | 00:00:00 | | 2013-12-16 | 3,276,700 | 107.81 | 109.12 | 107.50 | 108.53 | 00:00:00 | | 2013-12-17 | 3,451,700 | 108.99 | 109.13 | 107.38 | 107.62 | 00:00:00 | | 2013-12-18 | 3,715,800 | 108.00 | 109.85 | 106.95 | 109.81 | 00:00:00 | | 2013-12-19 | 2,927,400 | 109.63 | 109.99 | 109.19 | 109.50 | 00:00:00 | | 2013-12-20 | 4,618,000 | 109.22 | 111.13 | 109.07 | 110.66 | 00:00:00 | | 2013-12-23 | 1,967,500 | 111.42 | 111.47 | 110.57 | 110.82 | 00:00:00 | | 2013-12-24 | 747,900 | 110.80 | 111.60 | 110.68 | 111.47 | 00:00:00 | | 2013-12-26 | 2,449,400 | 111.61 | 112.76 | 111.56 | 112.69 | 00:00:00 | | 2013-12-27 | 1,593,900 | 112.85 | 113.04 | 112.44 | 112.80 | 00:00:00 | | 2013-12-30 | 1,614,900 | 112.90 | 112.90 | 112.10 | 112.73 | 00:00:00 | | 2013-12-31 | 2,103,200 | 113.16 | 113.94 | 113.08 | 113.80 | 00:00:00 | | 2014-01-02 | 2,649,500 | 112.90 | 113.21 | 112.31 | 112.49 | 00:00:00 | | 2014-01-03 | 2,314,900 | 112.95 | 113.51 | 112.73 | 112.90 | 00:00:00 | | 2014-01-06 | 2,956,800 | 113.38 | 113.84 | 112.16 | 112.79 | 00:00:00 | | 2014-01-07 | 2,500,300 | 113.12 | 113.97 | 112.90 | 113.51 | 00:00:00 | | 2014-01-08 | 3,141,400 | 112.94 | 113.94 | 112.56 | 113.65 | 00:00:00 | | 2014-01-09 | 2,123,200 | 114.07 | 114.23 | 113.05 | 113.71 | 00:00:00 | | 2014-01-10 | 2,248,200 | 114.25 | 114.71 | 113.00 | 113.83 | 00:00:00 | | 2014-01-13 | 3,259,500 | 113.26 | 114.35 | 112.62 | 112.80 | 00:00:00 | | 2014-01-14 | 3,430,500 | 112.67 | 113.41 | 112.12 | 112.63 | 00:00:00 | | 2014-01-15 | 2,271,800 | 112.57 | 114.28 | 112.55 | 114.07 | 00:00:00 | | 2014-01-16 | 2,653,100 | 113.88 | 114.39 | 113.59 | 114.22 | 00:00:00 | | 2014-01-17 | 4,284,300 | 113.69 | 114.47 | 113.65 | 114.21 | 00:00:00 | | 2014-01-21 | 4,737,200 | 114.84 | 115.98 | 114.46 | 114.99 | 00:00:00 | | 2014-01-22 | 5,042,800 | 117.49 | 118.20 | 115.45 | 116.12 | 00:00:00 | | 2014-01-23 | 4,086,400 | 115.08 | 115.92 | 114.49 | 114.84 | 00:00:00 | | 2014-01-24 | 5,119,800 | 114.02 | 114.35 | 111.77 | 111.80 | 00:00:00 | | 2014-01-27 | 7,665,000 | 111.88 | 114.81 | 111.57 | 113.79 | 00:00:00 | | 2014-01-28 | 3,662,100 | 113.59 | 113.93 | 112.99 | 113.86 | 00:00:00 | | 2014-01-29 | 3,881,200 | 113.06 | 114.05 | 112.43 | 113.27 | 00:00:00 | | 2014-01-30 | 3,210,800 | 113.98 | 115.27 | 113.65 | 114.68 | 00:00:00 | | 2014-01-31 | 3,482,000 | 112.98 | 114.93 | 112.37 | 114.02 | 00:00:00 | | 2014-02-03 | 5,262,200 | 114.11 | 114.74 | 110.11 | 110.16 | 00:00:00 | | 2014-02-04 | 9,759,600 | 108.37 | 110.02 | 107.50 | 109.10 | 00:00:00 | | 2014-02-05 | 6,864,500 | 108.30 | 108.89 | 107.00 | 107.91 | 00:00:00 | | 2014-02-06 | 3,717,700 | 108.10 | 109.50 | 108.10 | 109.45 | 00:00:00 | | 2014-02-07 | 3,982,500 | 110.03 | 111.17 | 109.99 | 110.73 | 00:00:00 | | 2014-02-10 | 4,094,000 | 110.59 | 111.68 | 110.33 | 111.60 | 00:00:00 | | 2014-02-11 | 3,364,000 | 111.75 | 113.20 | 111.39 | 112.96 | 00:00:00 | | 2014-02-12 | 3,006,300 | 112.53 | 112.86 | 111.97 | 112.78 | 00:00:00 | | 2014-02-13 | 2,520,900 | 112.18 | 113.58 | 111.69 | 113.30 | 00:00:00 | | 2014-02-14 | 3,466,600 | 113.26 | 114.14 | 112.37 | 113.87 | 00:00:00 | | 2014-02-18 | 2,392,800 | 114.00 | 114.11 | 112.96 | 113.74 | 00:00:00 | | 2014-02-19 | 4,196,200 | 113.44 | 115.28 | 113.41 | 114.04 | 00:00:00 | | 2014-02-20 | 3,096,800 | 114.36 | 115.40 | 113.47 | 115.05 | 00:00:00 | | 2014-02-21 | 3,660,000 | 115.29 | 116.08 | 114.72 | 115.38 | 00:00:00 | | 2014-02-24 | 3,331,500 | 115.77 | 117.58 | 115.30 | 116.49 | 00:00:00 | | 2014-02-25 | 2,569,500 | 116.05 | 116.67 | 115.56 | 115.89 | 00:00:00 | | 2014-02-26 | 2,951,600 | 115.89 | 116.79 | 115.61 | 116.11 | 00:00:00 | | 2014-02-27 | 2,147,100 | 116.13 | 116.63 | 115.65 | 116.61 | 00:00:00 | | 2014-02-28 | 3,272,200 | 116.92 | 117.91 | 116.20 | 117.02 | 00:00:00 | | 2014-03-03 | 3,125,600 | 115.60 | 117.10 | 115.45 | 116.76 | 00:00:00 | | 2014-03-04 | 3,217,100 | 117.80 | 118.17 | 117.15 | 117.59 | 00:00:00 | | 2014-03-05 | 2,487,400 | 118.16 | 118.42 | 117.33 | 117.41 | 00:00:00 | | 2014-03-06 | 1,786,900 | 118.08 | 118.20 | 117.26 | 117.76 | 00:00:00 | | 2014-03-07 | 2,912,900 | 118.24 | 118.40 | 117.60 | 118.31 | 00:00:00 | | 2014-03-10 | 2,474,300 | 118.20 | 118.40 | 116.90 | 117.77 | 00:00:00 | | 2014-03-11 | 3,350,400 | 117.79 | 117.82 | 115.50 | 115.64 | 00:00:00 | | 2014-03-12 | 3,184,200 | 115.41 | 115.83 | 114.51 | 115.81 | 00:00:00 | | 2014-03-13 | 5,926,400 | 116.02 | 116.50 | 112.32 | 112.89 | 00:00:00 | | 2014-03-14 | 4,213,800 | 113.04 | 114.36 | 112.42 | 112.60 | 00:00:00 | | 2014-03-17 | 3,993,600 | 113.17 | 114.88 | 113.05 | 114.41 | 00:00:00 | | 2014-03-18 | 2,554,900 | 114.71 | 115.29 | 114.34 | 114.68 | 00:00:00 | | 2014-03-19 | 2,972,400 | 114.64 | 115.10 | 112.84 | 114.01 | 00:00:00 | | 2014-03-20 | 2,895,500 | 114.03 | 114.50 | 113.00 | 113.77 | 00:00:00 | | 2014-03-21 | 10,342,400 | 116.52 | 117.60 | 114.41 | 114.57 | 00:00:00 | | 2014-03-24 | 3,124,900 | 114.97 | 115.20 | 112.93 | 113.75 | 00:00:00 | | 2014-03-25 | 3,453,300 | 114.37 | 115.24 | 113.79 | 115.20 | 00:00:00 | | 2014-03-26 | 3,462,600 | 115.85 | 116.29 | 114.58 | 114.58 | 00:00:00 | | 2014-03-27 | 2,403,200 | 114.29 | 114.70 | 113.30 | 113.80 | 00:00:00 | | 2014-03-28 | 2,457,100 | 114.20 | 115.44 | 114.12 | 114.81 | 00:00:00 | | 2014-03-31 | 3,605,400 | 115.48 | 116.96 | 115.28 | 116.84 | 00:00:00 | | 2014-04-01 | 3,304,000 | 117.09 | 118.00 | 116.78 | 117.92 | 00:00:00 | | 2014-04-02 | 7,473,200 | 119.61 | 120.13 | 118.75 | 119.87 | 00:00:00 | | 2014-04-03 | 3,775,300 | 119.99 | 120.00 | 119.12 | 119.77 | 00:00:00 | | 2014-04-04 | 3,700,000 | 120.24 | 120.49 | 117.98 | 118.18 | 00:00:00 | | 2014-04-07 | 3,493,800 | 117.20 | 118.66 | 116.11 | 116.18 | 00:00:00 | | 2014-04-08 | 2,442,900 | 115.82 | 116.35 | 114.94 | 115.77 | 00:00:00 | | 2014-04-09 | 2,552,300 | 116.07 | 117.07 | 115.60 | 117.04 | 00:00:00 | | 2014-04-10 | 3,075,600 | 117.01 | 117.41 | 114.49 | 114.56 | 00:00:00 | | 2014-04-11 | 3,111,900 | 114.15 | 115.21 | 113.54 | 113.93 | 00:00:00 | | 2014-04-14 | 2,280,700 | 114.72 | 115.30 | 113.95 | 114.94 | 00:00:00 | | 2014-04-15 | 2,794,000 | 115.30 | 116.08 | 113.93 | 115.84 | 00:00:00 | | 2014-04-16 | 2,926,400 | 117.00 | 118.09 | 115.91 | 118.07 | 00:00:00 | | 2014-04-17 | 3,314,100 | 118.50 | 119.29 | 118.10 | 118.57 | 00:00:00 | | 2014-04-21 | 2,685,000 | 118.68 | 119.06 | 118.19 | 118.30 | 00:00:00 | | 2014-04-22 | 4,189,300 | 119.28 | 120.66 | 119.00 | 119.19 | 00:00:00 | | 2014-04-23 | 2,683,300 | 119.08 | 119.94 | 118.94 | 119.65 | 00:00:00 | | 2014-04-24 | 2,150,300 | 120.08 | 120.08 | 118.55 | 118.98 | 00:00:00 | | 2014-04-25 | 3,439,400 | 118.46 | 118.85 | 116.89 | 117.21 | 00:00:00 | | 2014-04-28 | 3,378,100 | 117.82 | 118.38 | 116.39 | 117.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
