|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-30 | 5,051,600 | 88.64 | 89.57 | 88.08 | 88.99 | 00:00:00 | | 2015-10-01 | 3,668,556 | 88.90 | 89.43 | 87.53 | 88.36 | 00:00:00 | | 2015-10-02 | 4,624,219 | 87.49 | 89.89 | 86.82 | 89.77 | 00:00:00 | | 2015-10-05 | 4,767,000 | 90.44 | 92.48 | 90.22 | 92.26 | 00:00:00 | | 2015-10-06 | 3,338,000 | 92.15 | 92.85 | 92.01 | 92.55 | 00:00:00 | | 2015-10-07 | 3,516,100 | 94.00 | 94.16 | 92.57 | 93.51 | 00:00:00 | | 2015-10-08 | 4,051,836 | 92.86 | 94.39 | 92.84 | 94.33 | 00:00:00 | | 2015-10-09 | 4,099,876 | 94.67 | 95.94 | 94.51 | 95.37 | 00:00:00 | | 2015-10-12 | 3,180,300 | 94.94 | 95.47 | 94.61 | 95.43 | 00:00:00 | | 2015-10-13 | 4,079,277 | 94.17 | 94.75 | 93.64 | 94.28 | 00:00:00 | | 2015-10-14 | 5,608,256 | 94.27 | 94.86 | 91.76 | 92.17 | 00:00:00 | | 2015-10-15 | 3,753,800 | 92.71 | 93.23 | 92.15 | 93.18 | 00:00:00 | | 2015-10-16 | 3,085,400 | 94.00 | 94.15 | 92.63 | 93.00 | 00:00:00 | | 2015-10-19 | 5,485,600 | 92.50 | 92.85 | 91.21 | 92.05 | 00:00:00 | | 2015-10-20 | 8,885,200 | 94.33 | 97.69 | 93.08 | 95.62 | 00:00:00 | | 2015-10-21 | 10,498,900 | 96.24 | 98.68 | 96.02 | 97.97 | 00:00:00 | | 2015-10-22 | 5,722,374 | 98.29 | 100.23 | 98.10 | 99.79 | 00:00:00 | | 2015-10-23 | 5,032,930 | 100.46 | 100.90 | 100.18 | 100.62 | 00:00:00 | | 2015-10-26 | 2,701,235 | 100.62 | 100.98 | 100.00 | 100.23 | 00:00:00 | | 2015-10-27 | 3,366,700 | 99.80 | 99.97 | 98.71 | 98.88 | 00:00:00 | | 2015-10-28 | 3,827,900 | 99.37 | 99.52 | 98.17 | 99.32 | 00:00:00 | | 2015-10-29 | 3,287,397 | 99.24 | 99.61 | 98.24 | 99.05 | 00:00:00 | | 2015-10-30 | 4,010,857 | 99.03 | 99.18 | 98.26 | 98.41 | 00:00:00 | | 2015-11-02 | 3,067,500 | 98.82 | 99.58 | 98.35 | 99.39 | 00:00:00 | | 2015-11-03 | 3,037,900 | 99.38 | 100.34 | 98.80 | 100.00 | 00:00:00 | | 2015-11-04 | 2,847,000 | 100.42 | 101.04 | 100.00 | 100.33 | 00:00:00 | | 2015-11-05 | 2,832,875 | 100.43 | 100.99 | 99.72 | 100.80 | 00:00:00 | | 2015-11-06 | 2,735,083 | 100.04 | 100.80 | 99.29 | 100.80 | 00:00:00 | | 2015-11-09 | 3,158,600 | 100.60 | 100.84 | 99.21 | 99.66 | 00:00:00 | | 2015-11-10 | 2,677,100 | 98.83 | 99.42 | 97.95 | 98.68 | 00:00:00 | | 2015-11-11 | 2,165,900 | 99.04 | 99.40 | 98.07 | 98.26 | 00:00:00 | | 2015-11-12 | 8,803,600 | 97.26 | 99.73 | 96.88 | 99.22 | 00:00:00 | | 2015-11-13 | 6,025,100 | 98.72 | 99.64 | 96.39 | 96.48 | 00:00:00 | | 2015-11-16 | 5,098,700 | 96.56 | 97.86 | 96.38 | 97.83 | 00:00:00 | | 2015-11-17 | 4,514,300 | 98.17 | 98.30 | 97.40 | 97.55 | 00:00:00 | | 2015-11-18 | 4,187,900 | 97.63 | 97.86 | 96.84 | 97.71 | 00:00:00 | | 2015-11-19 | 4,365,100 | 97.97 | 98.89 | 97.83 | 98.30 | 00:00:00 | | 2015-11-20 | 4,695,000 | 98.64 | 99.55 | 98.14 | 98.22 | 00:00:00 | | 2015-11-23 | 4,174,900 | 98.18 | 98.58 | 97.89 | 98.09 | 00:00:00 | | 2015-11-24 | 5,344,059 | 97.57 | 97.88 | 96.46 | 97.36 | 00:00:00 | | 2015-11-25 | 4,336,420 | 97.41 | 98.05 | 97.25 | 97.27 | 00:00:00 | | 2015-11-27 | 1,919,808 | 97.01 | 97.17 | 96.54 | 96.80 | 00:00:00 | | 2015-11-30 | 5,559,553 | 97.06 | 97.25 | 95.94 | 96.05 | 00:00:00 | | 2015-12-01 | 4,595,500 | 96.04 | 97.45 | 96.02 | 96.70 | 00:00:00 | | 2015-12-02 | 3,887,800 | 96.46 | 96.83 | 95.13 | 95.25 | 00:00:00 | | 2015-12-03 | 6,082,505 | 95.30 | 95.80 | 94.40 | 94.70 | 00:00:00 | | 2015-12-04 | 9,228,851 | 94.99 | 96.63 | 94.79 | 95.73 | 00:00:00 | | 2015-12-07 | 4,681,213 | 95.62 | 96.25 | 95.37 | 95.91 | 00:00:00 | | 2015-12-08 | 7,011,800 | 94.98 | 95.32 | 93.90 | 94.23 | 00:00:00 | | 2015-12-09 | 6,911,403 | 93.58 | 95.58 | 93.21 | 94.16 | 00:00:00 | | 2015-12-10 | 5,813,462 | 94.07 | 94.67 | 91.63 | 93.87 | 00:00:00 | | 2015-12-11 | 9,942,579 | 93.01 | 94.63 | 92.93 | 93.30 | 00:00:00 | | 2015-12-14 | 6,748,213 | 93.30 | 93.57 | 92.20 | 93.03 | 00:00:00 | | 2015-12-15 | 6,618,000 | 93.68 | 94.66 | 93.23 | 93.26 | 00:00:00 | | 2015-12-16 | 9,782,500 | 93.97 | 95.43 | 93.44 | 95.13 | 00:00:00 | | 2015-12-17 | 4,802,328 | 95.13 | 95.73 | 93.84 | 93.87 | 00:00:00 | | 2015-12-18 | 8,657,623 | 93.31 | 94.33 | 92.34 | 92.34 | 00:00:00 | | 2015-12-21 | 8,708,814 | 93.02 | 93.89 | 92.69 | 93.61 | 00:00:00 | | 2015-12-22 | 4,609,100 | 94.31 | 95.41 | 94.00 | 94.87 | 00:00:00 | | 2015-12-23 | 4,677,198 | 95.50 | 96.60 | 95.43 | 96.30 | 00:00:00 | | 2015-12-24 | 1,382,707 | 95.89 | 96.52 | 95.87 | 96.30 | 00:00:00 | | 2015-12-28 | 3,606,828 | 95.98 | 96.31 | 95.70 | 96.09 | 00:00:00 | | 2015-12-29 | 3,291,434 | 96.67 | 97.77 | 96.35 | 97.27 | 00:00:00 | | 2015-12-30 | 3,161,684 | 96.92 | 97.50 | 96.52 | 96.90 | 00:00:00 | | 2015-12-31 | 2,905,400 | 96.41 | 96.68 | 95.71 | 96.07 | 00:00:00 | | 2016-01-04 | 5,381,803 | 94.45 | 95.64 | 93.96 | 95.57 | 00:00:00 | | 2016-01-05 | 4,253,100 | 95.14 | 96.00 | 94.80 | 95.72 | 00:00:00 | | 2016-01-06 | 8,300,557 | 93.90 | 94.64 | 92.54 | 93.12 | 00:00:00 | | 2016-01-07 | 6,984,129 | 91.47 | 93.35 | 91.43 | 91.90 | 00:00:00 | | 2016-01-08 | 7,501,187 | 91.57 | 91.88 | 90.22 | 90.40 | 00:00:00 | | 2016-01-11 | 7,185,200 | 91.09 | 91.40 | 89.92 | 90.50 | 00:00:00 | | 2016-01-12 | 7,697,058 | 90.99 | 91.15 | 89.67 | 90.50 | 00:00:00 | | 2016-01-13 | 8,588,783 | 90.67 | 90.67 | 88.41 | 88.83 | 00:00:00 | | 2016-01-14 | 7,354,500 | 89.08 | 89.58 | 87.86 | 89.01 | 00:00:00 | | 2016-01-15 | 10,434,200 | 86.99 | 88.06 | 85.47 | 85.63 | 00:00:00 | | 2016-01-19 | 7,135,500 | 86.35 | 86.35 | 84.47 | 85.24 | 00:00:00 | | 2016-01-20 | 9,601,004 | 84.44 | 85.58 | 83.39 | 84.83 | 00:00:00 | | 2016-01-21 | 5,741,604 | 84.83 | 86.79 | 84.54 | 85.57 | 00:00:00 | | 2016-01-22 | 4,647,160 | 86.95 | 87.38 | 85.88 | 86.35 | 00:00:00 | | 2016-01-25 | 10,422,700 | 85.98 | 86.15 | 84.69 | 84.90 | 00:00:00 | | 2016-01-26 | 7,393,368 | 85.29 | 86.47 | 85.21 | 85.65 | 00:00:00 | | 2016-01-27 | 8,083,806 | 85.70 | 87.57 | 84.75 | 85.81 | 00:00:00 | | 2016-01-28 | 5,751,300 | 86.30 | 87.20 | 85.92 | 86.45 | 00:00:00 | | 2016-01-29 | 7,799,500 | 86.87 | 87.69 | 86.76 | 87.69 | 00:00:00 | | 2016-02-01 | 5,034,400 | 87.06 | 87.84 | 86.45 | 87.56 | 00:00:00 | | 2016-02-02 | 7,397,025 | 86.17 | 86.73 | 85.08 | 85.42 | 00:00:00 | | 2016-02-03 | 8,305,503 | 85.99 | 86.37 | 84.29 | 85.96 | 00:00:00 | | 2016-02-04 | 5,853,400 | 86.09 | 88.71 | 86.03 | 88.12 | 00:00:00 | | 2016-02-05 | 5,216,664 | 88.04 | 88.51 | 87.44 | 87.84 | 00:00:00 | | 2016-02-08 | 6,858,385 | 87.34 | 87.40 | 85.82 | 86.78 | 00:00:00 | | 2016-02-09 | 7,190,300 | 86.26 | 87.77 | 85.93 | 87.24 | 00:00:00 | | 2016-02-10 | 3,618,800 | 87.36 | 88.45 | 86.74 | 86.96 | 00:00:00 | | 2016-02-11 | 7,711,795 | 85.39 | 86.55 | 83.85 | 84.66 | 00:00:00 | | 2016-02-12 | 5,886,307 | 84.99 | 86.13 | 84.90 | 85.95 | 00:00:00 | | 2016-02-16 | 6,920,900 | 87.34 | 87.50 | 85.56 | 86.48 | 00:00:00 | | 2016-02-17 | 5,139,794 | 86.71 | 88.49 | 86.64 | 88.12 | 00:00:00 | | 2016-02-18 | 4,997,125 | 88.55 | 89.04 | 88.16 | 88.36 | 00:00:00 | | 2016-02-19 | 10,641,700 | 88.35 | 88.99 | 87.42 | 88.23 | 00:00:00 | | 2016-02-22 | 21,599,700 | 89.19 | 94.91 | 88.87 | 92.37 | 00:00:00 | | 2016-02-23 | 11,567,653 | 92.23 | 92.43 | 90.49 | 91.60 | 00:00:00 | | 2016-02-24 | 16,990,999 | 91.11 | 94.15 | 91.11 | 93.61 | 00:00:00 | | 2016-02-25 | 16,832,200 | 93.91 | 98.73 | 93.68 | 98.07 | 00:00:00 | | 2016-02-26 | 14,653,100 | 100.21 | 100.55 | 96.50 | 97.69 | 00:00:00 | | 2016-02-29 | 8,854,108 | 97.43 | 98.87 | 96.51 | 96.62 | 00:00:00 | | 2016-03-01 | 12,339,800 | 92.22 | 95.05 | 92.07 | 95.05 | 00:00:00 | | 2016-03-02 | 5,419,000 | 94.76 | 96.00 | 94.40 | 95.53 | 00:00:00 | | 2016-03-03 | 4,590,100 | 95.20 | 96.15 | 95.07 | 96.11 | 00:00:00 | | 2016-03-04 | 4,620,600 | 96.17 | 97.30 | 95.78 | 97.00 | 00:00:00 | | 2016-03-07 | 6,296,100 | 96.55 | 97.46 | 96.05 | 96.92 | 00:00:00 | | 2016-03-08 | 5,341,900 | 96.14 | 97.49 | 96.13 | 96.90 | 00:00:00 | | 2016-03-09 | 4,158,900 | 97.32 | 97.48 | 96.40 | 96.60 | 00:00:00 | | 2016-03-10 | 4,798,300 | 96.60 | 97.12 | 95.05 | 96.18 | 00:00:00 | | 2016-03-11 | 4,027,800 | 97.18 | 97.65 | 96.47 | 96.75 | 00:00:00 | | 2016-03-14 | 3,974,535 | 96.30 | 97.37 | 96.29 | 96.83 | 00:00:00 | | 2016-03-15 | 2,750,100 | 96.06 | 96.70 | 95.88 | 96.29 | 00:00:00 | | 2016-03-16 | 4,555,000 | 96.20 | 98.00 | 96.00 | 97.49 | 00:00:00 | | 2016-03-17 | 4,166,050 | 97.82 | 99.27 | 97.39 | 98.84 | 00:00:00 | | 2016-03-18 | 9,506,094 | 99.21 | 100.29 | 98.82 | 99.05 | 00:00:00 | | 2016-03-21 | 3,996,675 | 99.08 | 99.60 | 98.79 | 99.17 | 00:00:00 | | 2016-03-22 | 3,507,900 | 98.68 | 99.27 | 98.31 | 98.66 | 00:00:00 | | 2016-03-23 | 3,226,900 | 98.77 | 99.47 | 98.28 | 99.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
