|
 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 | | 2014-10-16 | 6,099,346 | 98.16 | 100.09 | 97.95 | 99.23 | 00:00:00 | | 2014-10-17 | 7,281,991 | 100.30 | 101.98 | 100.24 | 101.53 | 00:00:00 | | 2014-10-20 | 6,396,725 | 101.42 | 101.77 | 100.97 | 101.48 | 00:00:00 | | 2014-10-21 | 12,554,107 | 104.12 | 104.15 | 100.68 | 101.98 | 00:00:00 | | 2014-10-22 | 6,181,644 | 103.11 | 103.11 | 101.06 | 101.18 | 00:00:00 | | 2014-10-23 | 5,691,500 | 102.87 | 103.94 | 102.46 | 103.18 | 00:00:00 | | 2014-10-24 | 3,657,900 | 103.16 | 103.87 | 102.80 | 103.82 | 00:00:00 | | 2014-10-27 | 2,957,515 | 103.79 | 104.30 | 103.49 | 104.19 | 00:00:00 | | 2014-10-28 | 4,173,500 | 104.96 | 106.52 | 104.86 | 106.27 | 00:00:00 | | 2014-10-29 | 4,060,700 | 106.72 | 107.27 | 105.42 | 105.85 | 00:00:00 | | 2014-10-30 | 2,890,400 | 105.21 | 106.59 | 104.70 | 106.34 | 00:00:00 | | 2014-10-31 | 4,461,100 | 107.83 | 107.95 | 106.98 | 107.00 | 00:00:00 | | 2014-11-03 | 4,587,600 | 107.42 | 107.50 | 106.03 | 106.30 | 00:00:00 | | 2014-11-04 | 3,992,367 | 107.00 | 107.29 | 106.33 | 106.88 | 00:00:00 | | 2014-11-05 | 6,698,836 | 107.55 | 108.44 | 107.08 | 107.93 | 00:00:00 | | 2014-11-06 | 3,581,276 | 107.90 | 108.83 | 107.78 | 108.58 | 00:00:00 | | 2014-11-07 | 3,253,547 | 108.49 | 109.08 | 107.95 | 109.08 | 00:00:00 | | 2014-11-10 | 3,520,200 | 109.05 | 109.23 | 108.67 | 109.00 | 00:00:00 | | 2014-11-11 | 2,949,500 | 109.00 | 109.15 | 108.03 | 108.26 | 00:00:00 | | 2014-11-12 | 3,182,500 | 107.67 | 108.26 | 107.36 | 108.14 | 00:00:00 | | 2014-11-13 | 4,211,737 | 108.32 | 108.97 | 107.97 | 108.14 | 00:00:00 | | 2014-11-14 | 2,935,483 | 107.92 | 108.42 | 107.39 | 107.45 | 00:00:00 | | 2014-11-17 | 2,394,470 | 107.21 | 107.73 | 107.15 | 107.37 | 00:00:00 | | 2014-11-18 | 2,679,269 | 107.70 | 109.09 | 107.29 | 108.80 | 00:00:00 | | 2014-11-19 | 2,271,154 | 108.55 | 108.82 | 108.21 | 108.66 | 00:00:00 | | 2014-11-20 | 2,195,700 | 108.00 | 108.86 | 107.87 | 108.82 | 00:00:00 | | 2014-11-21 | 3,572,100 | 110.17 | 110.61 | 109.97 | 110.30 | 00:00:00 | | 2014-11-24 | 9,706,549 | 108.96 | 111.70 | 108.41 | 108.79 | 00:00:00 | | 2014-11-25 | 8,103,369 | 110.09 | 112.26 | 109.70 | 111.71 | 00:00:00 | | 2014-11-26 | 5,268,960 | 111.79 | 111.99 | 109.84 | 110.16 | 00:00:00 | | 2014-11-28 | 2,121,495 | 110.64 | 110.80 | 109.92 | 110.08 | 00:00:00 | | 2014-12-01 | 3,458,765 | 109.06 | 110.28 | 108.70 | 109.69 | 00:00:00 | | 2014-12-02 | 2,753,739 | 109.83 | 110.73 | 109.49 | 109.68 | 00:00:00 | | 2014-12-03 | 3,411,382 | 109.90 | 111.42 | 109.58 | 110.99 | 00:00:00 | | 2014-12-04 | 4,602,600 | 110.47 | 111.22 | 109.95 | 111.21 | 00:00:00 | | 2014-12-05 | 3,013,600 | 111.48 | 111.65 | 110.44 | 111.29 | 00:00:00 | | 2014-12-08 | 6,350,200 | 112.25 | 114.55 | 111.52 | 113.05 | 00:00:00 | | 2014-12-09 | 5,862,100 | 112.23 | 115.00 | 111.56 | 114.99 | 00:00:00 | | 2014-12-10 | 7,849,500 | 114.50 | 115.03 | 113.35 | 113.50 | 00:00:00 | | 2014-12-11 | 5,282,715 | 114.10 | 114.86 | 113.26 | 114.04 | 00:00:00 | | 2014-12-12 | 5,867,261 | 110.54 | 113.66 | 110.10 | 112.15 | 00:00:00 | | 2014-12-15 | 4,605,749 | 112.66 | 113.45 | 111.62 | 111.91 | 00:00:00 | | 2014-12-16 | 5,146,387 | 112.23 | 114.70 | 111.33 | 113.23 | 00:00:00 | | 2014-12-17 | 5,032,075 | 113.51 | 114.34 | 111.82 | 113.90 | 00:00:00 | | 2014-12-18 | 4,740,000 | 115.15 | 116.96 | 114.50 | 116.96 | 00:00:00 | | 2014-12-19 | 7,680,700 | 116.28 | 117.19 | 115.38 | 115.59 | 00:00:00 | | 2014-12-22 | 3,057,974 | 115.28 | 117.20 | 115.28 | 117.14 | 00:00:00 | | 2014-12-23 | 2,715,900 | 117.50 | 118.02 | 116.92 | 117.21 | 00:00:00 | | 2014-12-24 | 1,017,900 | 117.66 | 117.93 | 116.87 | 116.91 | 00:00:00 | | 2014-12-26 | 1,596,700 | 117.52 | 117.80 | 117.10 | 117.24 | 00:00:00 | | 2014-12-29 | 2,490,666 | 116.35 | 117.34 | 116.35 | 116.86 | 00:00:00 | | 2014-12-30 | 2,177,995 | 116.89 | 116.89 | 115.93 | 116.20 | 00:00:00 | | 2014-12-31 | 2,363,504 | 116.60 | 116.90 | 114.96 | 115.00 | 00:00:00 | | 2015-01-02 | 3,143,323 | 115.14 | 115.64 | 113.80 | 115.04 | 00:00:00 | | 2015-01-05 | 4,765,317 | 114.55 | 115.46 | 112.84 | 113.12 | 00:00:00 | | 2015-01-06 | 5,772,347 | 112.27 | 113.04 | 110.23 | 111.52 | 00:00:00 | | 2015-01-07 | 3,102,188 | 112.35 | 113.34 | 112.02 | 112.73 | 00:00:00 | | 2015-01-08 | 3,899,798 | 113.92 | 115.00 | 113.30 | 114.65 | 00:00:00 | | 2015-01-09 | 3,805,702 | 114.93 | 115.13 | 113.38 | 114.02 | 00:00:00 | | 2015-01-12 | 5,016,167 | 114.46 | 114.75 | 113.02 | 114.45 | 00:00:00 | | 2015-01-13 | 4,196,389 | 115.53 | 116.84 | 113.50 | 114.34 | 00:00:00 | | 2015-01-14 | 3,508,767 | 113.17 | 114.17 | 112.62 | 113.52 | 00:00:00 | | 2015-01-15 | 3,170,579 | 114.17 | 114.69 | 113.06 | 113.52 | 00:00:00 | | 2015-01-16 | 5,773,180 | 113.19 | 116.34 | 113.16 | 116.15 | 00:00:00 | | 2015-01-20 | 5,451,523 | 116.58 | 117.73 | 115.90 | 117.53 | 00:00:00 | | 2015-01-21 | 7,087,774 | 117.36 | 119.30 | 117.20 | 119.03 | 00:00:00 | | 2015-01-22 | 6,562,889 | 119.76 | 120.68 | 118.76 | 120.45 | 00:00:00 | | 2015-01-23 | 4,298,407 | 120.37 | 120.95 | 119.93 | 119.98 | 00:00:00 | | 2015-01-26 | 5,692,698 | 119.83 | 119.92 | 118.28 | 118.75 | 00:00:00 | | 2015-01-27 | 7,328,147 | 116.50 | 120.36 | 115.01 | 119.16 | 00:00:00 | | 2015-01-28 | 4,340,384 | 119.38 | 119.38 | 116.79 | 116.92 | 00:00:00 | | 2015-01-29 | 6,328,453 | 116.88 | 117.03 | 114.47 | 116.45 | 00:00:00 | | 2015-01-30 | 4,622,641 | 115.02 | 116.23 | 114.63 | 114.78 | 00:00:00 | | 2015-02-02 | 3,465,000 | 115.17 | 116.70 | 114.05 | 116.58 | 00:00:00 | | 2015-02-03 | 4,491,456 | 117.58 | 119.52 | 116.42 | 118.89 | 00:00:00 | | 2015-02-04 | 3,208,352 | 118.75 | 119.00 | 117.45 | 117.79 | 00:00:00 | | 2015-02-05 | 4,687,300 | 118.26 | 120.36 | 117.92 | 120.11 | 00:00:00 | | 2015-02-06 | 2,795,900 | 120.00 | 121.02 | 119.38 | 119.81 | 00:00:00 | | 2015-02-09 | 2,548,300 | 119.44 | 119.94 | 118.91 | 119.32 | 00:00:00 | | 2015-02-10 | 2,560,000 | 119.89 | 120.22 | 118.92 | 119.40 | 00:00:00 | | 2015-02-11 | 2,705,400 | 118.51 | 119.06 | 117.97 | 118.69 | 00:00:00 | | 2015-02-12 | 2,897,000 | 119.17 | 119.96 | 118.82 | 119.59 | 00:00:00 | | 2015-02-13 | 3,766,900 | 119.34 | 121.38 | 119.34 | 121.25 | 00:00:00 | | 2015-02-17 | 3,238,900 | 121.00 | 121.90 | 120.57 | 121.32 | 00:00:00 | | 2015-02-18 | 3,474,401 | 121.32 | 122.66 | 121.01 | 121.99 | 00:00:00 | | 2015-02-19 | 3,407,031 | 121.58 | 123.00 | 121.58 | 122.91 | 00:00:00 | | 2015-02-20 | 4,062,155 | 122.99 | 124.45 | 122.00 | 124.11 | 00:00:00 | | 2015-02-23 | 2,737,285 | 123.63 | 124.16 | 123.07 | 123.72 | 00:00:00 | | 2015-02-24 | 2,444,600 | 123.42 | 124.14 | 122.99 | 123.79 | 00:00:00 | | 2015-02-25 | 2,872,904 | 123.85 | 124.33 | 122.95 | 123.37 | 00:00:00 | | 2015-02-26 | 2,498,163 | 123.32 | 123.55 | 122.15 | 122.67 | 00:00:00 | | 2015-02-27 | 3,085,284 | 122.55 | 122.85 | 121.79 | 121.91 | 00:00:00 | | 2015-03-02 | 2,296,500 | 121.91 | 123.50 | 121.55 | 123.19 | 00:00:00 | | 2015-03-03 | 3,187,492 | 121.98 | 122.89 | 121.11 | 121.70 | 00:00:00 | | 2015-03-04 | 2,123,219 | 121.25 | 121.39 | 120.52 | 121.04 | 00:00:00 | | 2015-03-05 | 1,925,200 | 121.29 | 121.49 | 120.35 | 120.79 | 00:00:00 | | 2015-03-06 | 3,631,400 | 119.40 | 120.36 | 118.88 | 119.43 | 00:00:00 | | 2015-03-09 | 4,127,954 | 119.29 | 122.19 | 119.29 | 121.75 | 00:00:00 | | 2015-03-10 | 5,580,300 | 120.55 | 120.98 | 117.34 | 117.40 | 00:00:00 | | 2015-03-11 | 3,713,400 | 117.78 | 118.91 | 117.37 | 118.34 | 00:00:00 | | 2015-03-12 | 4,907,836 | 120.35 | 121.47 | 120.28 | 121.24 | 00:00:00 | | 2015-03-13 | 7,361,394 | 120.76 | 121.60 | 117.70 | 118.74 | 00:00:00 | | 2015-03-16 | 4,594,800 | 119.25 | 120.16 | 119.03 | 120.07 | 00:00:00 | | 2015-03-17 | 3,822,816 | 119.52 | 120.13 | 118.75 | 119.86 | 00:00:00 | | 2015-03-18 | 5,280,210 | 119.28 | 120.60 | 117.25 | 120.31 | 00:00:00 | | 2015-03-19 | 2,856,400 | 120.04 | 120.31 | 119.04 | 119.38 | 00:00:00 | | 2015-03-20 | 8,178,300 | 119.81 | 120.40 | 119.46 | 119.46 | 00:00:00 | | 2015-03-23 | 4,482,100 | 119.46 | 119.69 | 118.19 | 118.68 | 00:00:00 | | 2015-03-24 | 4,033,815 | 119.04 | 120.18 | 118.25 | 118.92 | 00:00:00 | | 2015-03-25 | 4,456,442 | 119.20 | 119.34 | 116.39 | 116.46 | 00:00:00 | | 2015-03-26 | 4,380,500 | 115.96 | 116.62 | 115.02 | 116.04 | 00:00:00 | | 2015-03-27 | 2,786,300 | 116.14 | 117.20 | 116.05 | 116.90 | 00:00:00 | | 2015-03-30 | 3,000,806 | 117.68 | 119.23 | 117.40 | 118.83 | 00:00:00 | | 2015-03-31 | 3,525,431 | 117.67 | 118.15 | 117.15 | 117.20 | 00:00:00 | | 2015-04-01 | 3,426,211 | 117.37 | 117.48 | 115.36 | 115.92 | 00:00:00 | | 2015-04-02 | 4,227,259 | 116.59 | 117.68 | 115.99 | 117.13 | 00:00:00 | | 2015-04-06 | 2,843,100 | 115.93 | 118.71 | 115.93 | 117.86 | 00:00:00 | | 2015-04-07 | 2,255,700 | 117.76 | 118.55 | 117.45 | 117.49 | 00:00:00 | | 2015-04-08 | 2,475,100 | 117.71 | 118.65 | 117.06 | 117.84 | 00:00:00 | | 2015-04-09 | 2,086,900 | 117.70 | 118.74 | 117.18 | 117.88 | 00:00:00 | | 2015-04-10 | 2,243,900 | 118.14 | 118.94 | 117.43 | 118.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
