|
 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 | | 2015-04-10 | 2,243,900 | 118.14 | 118.94 | 117.43 | 118.46 | 00:00:00 | | 2015-04-13 | 2,971,700 | 117.97 | 118.62 | 117.24 | 117.41 | 00:00:00 | | 2015-04-14 | 2,606,397 | 117.05 | 118.11 | 116.58 | 117.69 | 00:00:00 | | 2015-04-15 | 2,774,671 | 118.08 | 118.78 | 117.52 | 117.87 | 00:00:00 | | 2015-04-16 | 2,891,400 | 117.35 | 118.31 | 116.92 | 117.48 | 00:00:00 | | 2015-04-17 | 4,277,300 | 116.31 | 116.52 | 114.86 | 115.11 | 00:00:00 | | 2015-04-20 | 4,007,514 | 116.02 | 117.17 | 115.89 | 116.51 | 00:00:00 | | 2015-04-21 | 4,583,700 | 118.73 | 119.00 | 116.11 | 116.95 | 00:00:00 | | 2015-04-22 | 2,790,000 | 116.99 | 117.43 | 115.73 | 116.96 | 00:00:00 | | 2015-04-23 | 2,632,790 | 116.42 | 117.91 | 116.03 | 117.26 | 00:00:00 | | 2015-04-24 | 3,523,148 | 117.44 | 117.70 | 116.06 | 116.16 | 00:00:00 | | 2015-04-27 | 3,920,342 | 116.66 | 116.87 | 115.70 | 115.74 | 00:00:00 | | 2015-04-28 | 2,746,660 | 115.20 | 116.24 | 114.95 | 116.08 | 00:00:00 | | 2015-04-29 | 2,893,819 | 115.58 | 116.23 | 115.17 | 115.38 | 00:00:00 | | 2015-04-30 | 3,826,800 | 114.93 | 115.63 | 113.29 | 113.75 | 00:00:00 | | 2015-05-01 | 2,759,900 | 114.59 | 115.72 | 114.51 | 115.44 | 00:00:00 | | 2015-05-04 | 3,923,990 | 115.78 | 117.14 | 115.70 | 116.45 | 00:00:00 | | 2015-05-05 | 3,028,194 | 116.01 | 116.88 | 114.71 | 115.07 | 00:00:00 | | 2015-05-06 | 3,690,253 | 116.56 | 116.56 | 114.27 | 115.08 | 00:00:00 | | 2015-05-07 | 3,155,721 | 115.13 | 116.56 | 114.59 | 116.04 | 00:00:00 | | 2015-05-08 | 3,707,837 | 117.71 | 118.85 | 117.31 | 118.43 | 00:00:00 | | 2015-05-11 | 3,023,814 | 117.44 | 118.49 | 117.44 | 117.70 | 00:00:00 | | 2015-05-12 | 2,804,100 | 117.05 | 117.83 | 116.02 | 117.36 | 00:00:00 | | 2015-05-13 | 3,038,700 | 116.97 | 118.00 | 116.86 | 117.37 | 00:00:00 | | 2015-05-14 | 2,728,783 | 117.82 | 119.37 | 117.82 | 119.14 | 00:00:00 | | 2015-05-15 | 2,964,693 | 119.08 | 119.39 | 117.92 | 118.49 | 00:00:00 | | 2015-05-18 | 2,434,881 | 118.53 | 119.12 | 118.40 | 118.51 | 00:00:00 | | 2015-05-19 | 2,808,359 | 118.60 | 119.45 | 118.51 | 119.07 | 00:00:00 | | 2015-05-20 | 2,432,506 | 119.66 | 119.66 | 118.60 | 118.87 | 00:00:00 | | 2015-05-21 | 2,121,200 | 118.81 | 119.66 | 118.70 | 119.12 | 00:00:00 | | 2015-05-22 | 2,378,600 | 119.00 | 119.66 | 118.55 | 118.62 | 00:00:00 | | 2015-05-26 | 3,434,629 | 118.55 | 118.62 | 116.41 | 116.87 | 00:00:00 | | 2015-05-27 | 3,365,087 | 117.40 | 117.88 | 116.68 | 117.64 | 00:00:00 | | 2015-05-28 | 2,904,413 | 117.27 | 118.00 | 117.27 | 117.69 | 00:00:00 | | 2015-05-29 | 5,061,360 | 117.51 | 117.61 | 116.43 | 117.17 | 00:00:00 | | 2015-06-01 | 2,341,643 | 117.23 | 117.63 | 116.46 | 117.00 | 00:00:00 | | 2015-06-02 | 3,503,300 | 116.73 | 118.05 | 116.24 | 117.34 | 00:00:00 | | 2015-06-03 | 3,125,000 | 118.03 | 119.12 | 117.40 | 118.51 | 00:00:00 | | 2015-06-04 | 3,581,637 | 117.83 | 118.42 | 116.79 | 117.14 | 00:00:00 | | 2015-06-05 | 2,667,353 | 116.59 | 117.38 | 116.18 | 117.00 | 00:00:00 | | 2015-06-08 | 3,209,400 | 116.54 | 117.36 | 116.11 | 116.18 | 00:00:00 | | 2015-06-09 | 2,474,200 | 116.51 | 117.25 | 116.02 | 116.30 | 00:00:00 | | 2015-06-10 | 3,141,500 | 117.50 | 118.00 | 116.91 | 117.50 | 00:00:00 | | 2015-06-11 | 2,677,800 | 117.99 | 118.40 | 117.43 | 118.32 | 00:00:00 | | 2015-06-12 | 2,338,400 | 117.46 | 118.03 | 117.02 | 117.60 | 00:00:00 | | 2015-06-15 | 5,972,871 | 115.21 | 115.53 | 114.40 | 114.61 | 00:00:00 | | 2015-06-16 | 4,935,000 | 114.51 | 115.38 | 114.32 | 114.94 | 00:00:00 | | 2015-06-17 | 3,794,300 | 115.28 | 115.48 | 113.98 | 115.07 | 00:00:00 | | 2015-06-18 | 3,753,366 | 114.29 | 116.56 | 114.29 | 115.90 | 00:00:00 | | 2015-06-19 | 4,206,268 | 115.60 | 116.15 | 114.89 | 114.89 | 00:00:00 | | 2015-06-22 | 2,970,621 | 115.40 | 115.78 | 114.96 | 115.28 | 00:00:00 | | 2015-06-23 | 3,632,782 | 115.17 | 115.52 | 114.92 | 115.23 | 00:00:00 | | 2015-06-24 | 4,271,194 | 114.70 | 114.83 | 113.82 | 113.97 | 00:00:00 | | 2015-06-25 | 3,786,178 | 114.24 | 114.65 | 113.30 | 113.30 | 00:00:00 | | 2015-06-26 | 3,667,704 | 113.47 | 113.99 | 113.05 | 113.52 | 00:00:00 | | 2015-06-29 | 4,160,407 | 112.74 | 113.03 | 111.45 | 111.53 | 00:00:00 | | 2015-06-30 | 5,910,599 | 112.24 | 112.48 | 110.62 | 110.93 | 00:00:00 | | 2015-07-01 | 4,126,835 | 112.03 | 112.17 | 110.14 | 110.82 | 00:00:00 | | 2015-07-02 | 5,159,473 | 111.33 | 111.59 | 109.22 | 109.56 | 00:00:00 | | 2015-07-06 | 3,991,300 | 108.36 | 109.81 | 107.95 | 109.36 | 00:00:00 | | 2015-07-07 | 4,681,300 | 109.54 | 110.22 | 108.05 | 110.09 | 00:00:00 | | 2015-07-08 | 3,794,800 | 108.76 | 109.72 | 108.26 | 108.67 | 00:00:00 | | 2015-07-09 | 2,554,982 | 110.00 | 110.44 | 108.92 | 108.92 | 00:00:00 | | 2015-07-10 | 4,310,680 | 110.38 | 111.28 | 109.51 | 110.18 | 00:00:00 | | 2015-07-13 | 3,892,878 | 111.19 | 111.98 | 110.75 | 111.58 | 00:00:00 | | 2015-07-14 | 2,987,466 | 111.50 | 111.64 | 111.02 | 111.51 | 00:00:00 | | 2015-07-15 | 2,844,499 | 111.50 | 111.83 | 110.81 | 111.25 | 00:00:00 | | 2015-07-16 | 3,063,780 | 112.32 | 112.36 | 111.04 | 111.26 | 00:00:00 | | 2015-07-17 | 3,465,140 | 111.26 | 111.47 | 110.60 | 110.74 | 00:00:00 | | 2015-07-20 | 7,485,565 | 110.97 | 111.01 | 109.51 | 110.48 | 00:00:00 | | 2015-07-21 | 19,539,510 | 104.35 | 104.95 | 101.78 | 102.71 | 00:00:00 | | 2015-07-22 | 9,432,978 | 102.26 | 102.50 | 100.89 | 101.55 | 00:00:00 | | 2015-07-23 | 5,926,087 | 102.18 | 102.19 | 100.74 | 101.14 | 00:00:00 | | 2015-07-24 | 6,588,011 | 101.00 | 101.19 | 99.26 | 99.31 | 00:00:00 | | 2015-07-27 | 7,536,100 | 98.78 | 99.54 | 98.38 | 98.87 | 00:00:00 | | 2015-07-28 | 5,563,200 | 99.03 | 99.28 | 98.02 | 98.97 | 00:00:00 | | 2015-07-29 | 11,928,700 | 99.09 | 99.58 | 97.59 | 99.36 | 00:00:00 | | 2015-07-30 | 6,736,900 | 99.38 | 101.29 | 99.00 | 100.73 | 00:00:00 | | 2015-07-31 | 7,211,000 | 100.92 | 101.49 | 100.25 | 100.31 | 00:00:00 | | 2015-08-03 | 7,123,642 | 100.31 | 100.31 | 98.18 | 99.42 | 00:00:00 | | 2015-08-04 | 5,542,100 | 100.03 | 100.12 | 98.91 | 99.03 | 00:00:00 | | 2015-08-05 | 3,891,100 | 99.97 | 100.13 | 98.73 | 98.87 | 00:00:00 | | 2015-08-06 | 4,175,400 | 98.99 | 99.21 | 98.36 | 98.98 | 00:00:00 | | 2015-08-07 | 2,897,100 | 98.72 | 98.99 | 98.00 | 98.29 | 00:00:00 | | 2015-08-10 | 6,068,411 | 98.85 | 99.79 | 98.85 | 99.55 | 00:00:00 | | 2015-08-11 | 7,671,375 | 98.68 | 98.89 | 98.00 | 98.61 | 00:00:00 | | 2015-08-12 | 4,641,927 | 97.25 | 98.84 | 96.65 | 98.69 | 00:00:00 | | 2015-08-13 | 4,689,900 | 98.54 | 99.00 | 98.06 | 98.38 | 00:00:00 | | 2015-08-14 | 4,413,300 | 98.11 | 98.88 | 97.99 | 98.70 | 00:00:00 | | 2015-08-17 | 4,228,442 | 98.13 | 99.43 | 97.61 | 99.36 | 00:00:00 | | 2015-08-18 | 4,730,399 | 98.96 | 100.02 | 98.96 | 99.41 | 00:00:00 | | 2015-08-19 | 3,619,805 | 98.70 | 99.37 | 97.87 | 98.21 | 00:00:00 | | 2015-08-20 | 6,083,989 | 97.50 | 98.15 | 95.82 | 95.82 | 00:00:00 | | 2015-08-21 | 7,624,420 | 94.96 | 95.22 | 92.92 | 93.01 | 00:00:00 | | 2015-08-24 | 10,754,789 | 88.67 | 93.19 | 87.17 | 90.87 | 00:00:00 | | 2015-08-25 | 8,259,800 | 93.36 | 93.75 | 88.69 | 88.80 | 00:00:00 | | 2015-08-26 | 7,367,100 | 90.69 | 91.69 | 88.81 | 91.56 | 00:00:00 | | 2015-08-27 | 7,452,100 | 92.52 | 93.48 | 91.55 | 93.27 | 00:00:00 | | 2015-08-28 | 5,230,200 | 92.85 | 93.55 | 92.67 | 93.24 | 00:00:00 | | 2015-08-31 | 7,004,500 | 91.21 | 92.62 | 90.54 | 91.61 | 00:00:00 | | 2015-09-01 | 6,786,583 | 89.49 | 90.68 | 89.28 | 89.72 | 00:00:00 | | 2015-09-02 | 5,641,132 | 90.63 | 91.26 | 89.97 | 91.24 | 00:00:00 | | 2015-09-03 | 4,534,600 | 92.00 | 92.58 | 91.64 | 91.91 | 00:00:00 | | 2015-09-04 | 4,563,300 | 90.82 | 91.15 | 90.36 | 90.68 | 00:00:00 | | 2015-09-08 | 4,800,100 | 92.15 | 92.96 | 91.95 | 92.82 | 00:00:00 | | 2015-09-09 | 4,760,700 | 93.65 | 93.84 | 91.74 | 91.85 | 00:00:00 | | 2015-09-10 | 6,117,200 | 92.04 | 92.09 | 90.89 | 91.40 | 00:00:00 | | 2015-09-11 | 4,490,228 | 91.20 | 92.34 | 91.00 | 92.33 | 00:00:00 | | 2015-09-14 | 3,286,000 | 92.30 | 92.44 | 91.39 | 91.83 | 00:00:00 | | 2015-09-15 | 4,104,000 | 92.62 | 93.11 | 92.08 | 92.68 | 00:00:00 | | 2015-09-16 | 3,504,200 | 92.72 | 94.11 | 92.68 | 93.94 | 00:00:00 | | 2015-09-17 | 5,205,771 | 93.89 | 94.92 | 93.14 | 93.31 | 00:00:00 | | 2015-09-18 | 10,468,818 | 92.41 | 92.60 | 90.53 | 91.07 | 00:00:00 | | 2015-09-21 | 2,961,600 | 91.33 | 92.17 | 91.00 | 91.55 | 00:00:00 | | 2015-09-22 | 7,878,441 | 88.98 | 89.70 | 87.66 | 88.20 | 00:00:00 | | 2015-09-23 | 7,324,239 | 88.15 | 88.38 | 85.90 | 86.96 | 00:00:00 | | 2015-09-24 | 7,126,823 | 85.75 | 86.99 | 85.50 | 86.82 | 00:00:00 | | 2015-09-25 | 7,447,583 | 87.63 | 88.17 | 86.73 | 87.30 | 00:00:00 | | 2015-09-28 | 5,339,500 | 86.60 | 87.47 | 86.29 | 86.83 | 00:00:00 | | 2015-09-29 | 4,108,800 | 86.58 | 88.08 | 86.46 | 87.98 | 00:00:00 | | 2015-09-30 | 5,051,600 | 88.64 | 89.57 | 88.08 | 88.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
