|
 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 | | 2014-04-28 | 3,378,100 | 117.82 | 118.38 | 116.39 | 117.70 | 00:00:00 | | 2014-04-29 | 2,983,400 | 117.92 | 118.35 | 117.06 | 117.56 | 00:00:00 | | 2014-04-30 | 2,841,100 | 117.61 | 118.83 | 117.47 | 118.33 | 00:00:00 | | 2014-05-01 | 4,122,100 | 118.03 | 118.52 | 116.61 | 116.80 | 00:00:00 | | 2014-05-02 | 5,802,400 | 116.03 | 117.42 | 115.85 | 116.52 | 00:00:00 | | 2014-05-05 | 2,825,300 | 116.03 | 117.15 | 115.51 | 116.82 | 00:00:00 | | 2014-05-06 | 1,958,000 | 116.33 | 116.62 | 115.91 | 116.01 | 00:00:00 | | 2014-05-07 | 2,605,300 | 116.27 | 117.07 | 115.63 | 116.91 | 00:00:00 | | 2014-05-08 | 2,520,200 | 116.87 | 118.09 | 116.78 | 117.02 | 00:00:00 | | 2014-05-09 | 2,185,000 | 116.82 | 117.28 | 116.15 | 116.99 | 00:00:00 | | 2014-05-12 | 2,795,300 | 117.44 | 118.75 | 117.39 | 118.63 | 00:00:00 | | 2014-05-13 | 2,077,100 | 119.02 | 119.19 | 118.68 | 118.74 | 00:00:00 | | 2014-05-14 | 1,767,800 | 118.56 | 118.57 | 117.16 | 117.32 | 00:00:00 | | 2014-05-15 | 2,864,200 | 117.05 | 117.25 | 115.34 | 115.70 | 00:00:00 | | 2014-05-16 | 4,486,300 | 115.87 | 116.22 | 114.48 | 114.58 | 00:00:00 | | 2014-05-19 | 3,205,300 | 114.07 | 115.57 | 113.92 | 115.02 | 00:00:00 | | 2014-05-20 | 3,751,200 | 114.83 | 115.13 | 112.60 | 113.10 | 00:00:00 | | 2014-05-21 | 3,330,100 | 113.60 | 114.96 | 113.60 | 114.84 | 00:00:00 | | 2014-05-22 | 2,176,400 | 114.47 | 115.51 | 114.28 | 115.04 | 00:00:00 | | 2014-05-23 | 1,505,100 | 115.06 | 115.66 | 114.93 | 115.54 | 00:00:00 | | 2014-05-27 | 1,988,300 | 116.09 | 116.33 | 115.65 | 115.85 | 00:00:00 | | 2014-05-28 | 1,977,400 | 115.93 | 116.55 | 115.83 | 115.95 | 00:00:00 | | 2014-05-29 | 2,279,200 | 116.23 | 116.65 | 115.79 | 116.35 | 00:00:00 | | 2014-05-30 | 3,661,800 | 116.29 | 116.79 | 115.78 | 116.22 | 00:00:00 | | 2014-06-02 | 2,690,700 | 116.41 | 117.55 | 116.20 | 117.40 | 00:00:00 | | 2014-06-03 | 5,362,600 | 118.00 | 118.22 | 117.56 | 117.82 | 00:00:00 | | 2014-06-04 | 2,778,400 | 117.90 | 117.98 | 116.82 | 117.14 | 00:00:00 | | 2014-06-05 | 2,803,300 | 117.28 | 118.40 | 116.93 | 118.17 | 00:00:00 | | 2014-06-06 | 1,958,000 | 118.43 | 118.90 | 118.28 | 118.90 | 00:00:00 | | 2014-06-09 | 3,177,100 | 119.00 | 120.19 | 118.48 | 120.09 | 00:00:00 | | 2014-06-10 | 2,602,400 | 119.69 | 119.84 | 118.56 | 119.13 | 00:00:00 | | 2014-06-11 | 2,167,200 | 118.60 | 118.69 | 117.86 | 118.30 | 00:00:00 | | 2014-06-12 | 2,537,500 | 117.85 | 118.24 | 116.56 | 116.85 | 00:00:00 | | 2014-06-13 | 1,919,700 | 116.92 | 117.27 | 116.30 | 116.79 | 00:00:00 | | 2014-06-16 | 1,809,700 | 116.53 | 117.21 | 116.20 | 116.87 | 00:00:00 | | 2014-06-17 | 2,244,000 | 116.37 | 117.36 | 116.20 | 117.01 | 00:00:00 | | 2014-06-18 | 2,896,300 | 117.09 | 117.47 | 115.93 | 117.23 | 00:00:00 | | 2014-06-19 | 2,256,900 | 117.47 | 117.74 | 116.66 | 117.58 | 00:00:00 | | 2014-06-20 | 5,249,700 | 118.11 | 118.28 | 117.44 | 117.99 | 00:00:00 | | 2014-06-23 | 2,101,000 | 117.78 | 117.93 | 116.71 | 117.13 | 00:00:00 | | 2014-06-24 | 2,770,300 | 116.69 | 116.99 | 115.65 | 115.68 | 00:00:00 | | 2014-06-25 | 2,467,300 | 115.64 | 116.34 | 115.36 | 116.12 | 00:00:00 | | 2014-06-26 | 2,914,100 | 116.06 | 116.22 | 115.06 | 115.75 | 00:00:00 | | 2014-06-27 | 9,124,000 | 115.73 | 116.58 | 115.48 | 116.58 | 00:00:00 | | 2014-06-30 | 3,377,200 | 116.39 | 116.39 | 115.20 | 115.45 | 00:00:00 | | 2014-07-01 | 3,245,300 | 115.97 | 116.47 | 115.50 | 115.93 | 00:00:00 | | 2014-07-02 | 3,821,500 | 115.98 | 115.98 | 114.70 | 115.14 | 00:00:00 | | 2014-07-03 | 1,746,000 | 115.52 | 116.00 | 115.39 | 115.53 | 00:00:00 | | 2014-07-07 | 3,779,200 | 115.61 | 115.80 | 114.71 | 115.10 | 00:00:00 | | 2014-07-08 | 2,861,900 | 114.75 | 115.10 | 113.95 | 114.07 | 00:00:00 | | 2014-07-09 | 3,358,400 | 114.35 | 114.50 | 113.38 | 113.84 | 00:00:00 | | 2014-07-10 | 3,654,800 | 112.79 | 113.92 | 112.44 | 113.51 | 00:00:00 | | 2014-07-11 | 3,697,600 | 113.80 | 114.55 | 113.54 | 114.13 | 00:00:00 | | 2014-07-14 | 3,017,400 | 114.98 | 115.35 | 114.67 | 114.88 | 00:00:00 | | 2014-07-15 | 4,488,700 | 115.16 | 116.25 | 114.64 | 114.84 | 00:00:00 | | 2014-07-16 | 3,503,700 | 115.27 | 115.27 | 114.23 | 114.36 | 00:00:00 | | 2014-07-17 | 4,875,600 | 113.93 | 114.11 | 112.72 | 112.77 | 00:00:00 | | 2014-07-18 | 4,244,900 | 113.01 | 113.66 | 112.79 | 113.57 | 00:00:00 | | 2014-07-21 | 5,187,800 | 113.42 | 113.50 | 112.57 | 112.98 | 00:00:00 | | 2014-07-22 | 10,527,200 | 113.86 | 114.00 | 109.11 | 110.86 | 00:00:00 | | 2014-07-23 | 6,990,800 | 110.65 | 110.91 | 109.55 | 109.73 | 00:00:00 | | 2014-07-24 | 6,811,900 | 110.00 | 110.19 | 108.79 | 108.95 | 00:00:00 | | 2014-07-25 | 4,348,900 | 108.64 | 109.20 | 108.43 | 108.88 | 00:00:00 | | 2014-07-28 | 5,391,400 | 109.01 | 109.17 | 108.08 | 108.99 | 00:00:00 | | 2014-07-29 | 5,480,700 | 108.81 | 109.25 | 107.21 | 107.33 | 00:00:00 | | 2014-07-30 | 5,977,500 | 107.81 | 108.15 | 106.07 | 106.38 | 00:00:00 | | 2014-07-31 | 6,528,500 | 105.70 | 106.57 | 105.10 | 105.15 | 00:00:00 | | 2014-08-01 | 4,731,300 | 104.92 | 105.81 | 104.25 | 104.75 | 00:00:00 | | 2014-08-04 | 3,982,700 | 105.04 | 105.34 | 104.40 | 105.05 | 00:00:00 | | 2014-08-05 | 5,579,300 | 104.82 | 105.72 | 104.48 | 105.02 | 00:00:00 | | 2014-08-06 | 5,408,700 | 104.25 | 104.55 | 103.14 | 103.79 | 00:00:00 | | 2014-08-07 | 4,155,700 | 104.39 | 104.57 | 103.74 | 104.22 | 00:00:00 | | 2014-08-08 | 4,479,800 | 104.67 | 105.98 | 104.12 | 105.96 | 00:00:00 | | 2014-08-11 | 3,262,600 | 106.57 | 106.85 | 105.68 | 105.72 | 00:00:00 | | 2014-08-12 | 4,352,900 | 105.35 | 105.80 | 104.77 | 104.91 | 00:00:00 | | 2014-08-13 | 3,487,700 | 104.78 | 105.77 | 104.78 | 105.56 | 00:00:00 | | 2014-08-14 | 2,327,200 | 105.55 | 106.05 | 105.50 | 105.77 | 00:00:00 | | 2014-08-15 | 3,106,700 | 106.31 | 106.36 | 104.94 | 105.63 | 00:00:00 | | 2014-08-18 | 5,036,900 | 106.66 | 108.12 | 106.48 | 108.09 | 00:00:00 | | 2014-08-19 | 3,961,600 | 108.18 | 108.58 | 107.69 | 108.56 | 00:00:00 | | 2014-08-20 | 4,502,200 | 108.60 | 109.87 | 108.56 | 109.71 | 00:00:00 | | 2014-08-21 | 2,847,600 | 110.00 | 110.22 | 109.50 | 110.06 | 00:00:00 | | 2014-08-22 | 2,364,900 | 109.79 | 109.94 | 109.24 | 109.39 | 00:00:00 | | 2014-08-25 | 1,732,800 | 109.99 | 110.00 | 108.82 | 109.20 | 00:00:00 | | 2014-08-26 | 2,022,500 | 109.90 | 110.17 | 109.64 | 109.68 | 00:00:00 | | 2014-08-27 | 2,548,100 | 110.20 | 110.34 | 108.87 | 109.09 | 00:00:00 | | 2014-08-28 | 2,124,200 | 108.80 | 109.23 | 108.28 | 109.11 | 00:00:00 | | 2014-08-29 | 4,717,300 | 109.11 | 109.35 | 107.71 | 107.98 | 00:00:00 | | 2014-09-02 | 4,142,800 | 108.26 | 109.07 | 107.72 | 109.04 | 00:00:00 | | 2014-09-03 | 2,629,700 | 109.99 | 110.00 | 108.82 | 109.20 | 00:00:00 | | 2014-09-04 | 2,856,600 | 109.49 | 109.65 | 109.06 | 109.22 | 00:00:00 | | 2014-09-05 | 2,793,100 | 109.51 | 109.51 | 108.38 | 108.70 | 00:00:00 | | 2014-09-08 | 3,785,400 | 108.90 | 108.94 | 108.48 | 108.60 | 00:00:00 | | 2014-09-09 | 2,114,600 | 108.76 | 108.98 | 108.41 | 108.67 | 00:00:00 | | 2014-09-10 | 2,364,600 | 108.67 | 109.22 | 108.09 | 108.50 | 00:00:00 | | 2014-09-11 | 2,270,600 | 108.28 | 108.73 | 108.05 | 108.51 | 00:00:00 | | 2014-09-12 | 2,920,400 | 108.21 | 108.64 | 107.95 | 108.35 | 00:00:00 | | 2014-09-15 | 2,515,000 | 108.28 | 108.47 | 107.75 | 108.32 | 00:00:00 | | 2014-09-16 | 3,089,800 | 107.83 | 108.86 | 107.29 | 108.54 | 00:00:00 | | 2014-09-17 | 4,109,000 | 108.66 | 108.95 | 107.62 | 108.03 | 00:00:00 | | 2014-09-18 | 3,439,700 | 107.41 | 108.66 | 107.41 | 108.52 | 00:00:00 | | 2014-09-19 | 5,947,500 | 109.10 | 109.20 | 108.16 | 108.45 | 00:00:00 | | 2014-09-22 | 4,056,137 | 108.03 | 108.46 | 106.37 | 106.47 | 00:00:00 | | 2014-09-23 | 3,839,100 | 106.48 | 106.48 | 105.04 | 105.42 | 00:00:00 | | 2014-09-24 | 3,826,800 | 105.63 | 106.25 | 105.14 | 106.07 | 00:00:00 | | 2014-09-25 | 3,909,800 | 106.00 | 106.06 | 104.30 | 104.49 | 00:00:00 | | 2014-09-26 | 4,076,400 | 104.25 | 105.38 | 104.25 | 105.24 | 00:00:00 | | 2014-09-29 | 2,896,800 | 104.40 | 105.49 | 104.27 | 105.08 | 00:00:00 | | 2014-09-30 | 5,014,223 | 105.54 | 106.21 | 105.07 | 105.60 | 00:00:00 | | 2014-10-01 | 5,864,717 | 105.20 | 105.25 | 103.44 | 103.84 | 00:00:00 | | 2014-10-02 | 4,034,343 | 103.71 | 103.97 | 102.45 | 103.24 | 00:00:00 | | 2014-10-03 | 3,044,832 | 103.91 | 104.58 | 103.60 | 104.42 | 00:00:00 | | 2014-10-06 | 2,981,920 | 105.06 | 105.54 | 103.75 | 104.22 | 00:00:00 | | 2014-10-07 | 5,991,772 | 103.84 | 103.99 | 101.38 | 101.42 | 00:00:00 | | 2014-10-08 | 6,249,413 | 101.70 | 102.70 | 100.69 | 102.63 | 00:00:00 | | 2014-10-09 | 6,739,600 | 102.25 | 102.71 | 99.83 | 99.94 | 00:00:00 | | 2014-10-10 | 6,678,100 | 99.99 | 100.77 | 99.25 | 99.94 | 00:00:00 | | 2014-10-13 | 5,112,757 | 100.05 | 100.96 | 99.22 | 99.31 | 00:00:00 | | 2014-10-14 | 4,573,000 | 99.71 | 101.11 | 99.58 | 100.12 | 00:00:00 | | 2014-10-15 | 7,094,800 | 99.06 | 99.59 | 97.30 | 99.17 | 00:00:00 | | 2014-10-16 | 6,099,346 | 98.16 | 100.09 | 97.95 | 99.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
