|
 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 | | 2017-08-25 | 2,083,018 | 115.78 | 116.09 | 115.02 | 115.07 | 00:00:00 | | 2017-08-28 | 3,438,700 | 115.29 | 115.78 | 115.19 | 115.33 | 00:00:00 | | 2017-08-29 | 5,541,539 | 115.06 | 118.74 | 114.44 | 118.70 | 00:00:00 | | 2017-08-30 | 5,186,938 | 118.95 | 119.86 | 118.31 | 119.60 | 00:00:00 | | 2017-08-31 | 3,964,154 | 119.63 | 120.19 | 118.81 | 119.72 | 00:00:00 | | 2017-09-01 | 2,642,086 | 119.74 | 120.16 | 117.82 | 117.92 | 00:00:00 | | 2017-09-05 | 13,910,852 | 115.59 | 115.90 | 111.13 | 111.21 | 00:00:00 | | 2017-09-06 | 8,974,254 | 111.00 | 111.09 | 109.10 | 109.61 | 00:00:00 | | 2017-09-07 | 5,086,139 | 109.76 | 110.07 | 109.10 | 109.98 | 00:00:00 | | 2017-09-08 | 4,386,801 | 110.11 | 110.34 | 109.35 | 109.55 | 00:00:00 | | 2017-09-11 | 5,542,998 | 110.01 | 110.73 | 109.28 | 109.64 | 00:00:00 | | 2017-09-12 | 3,952,164 | 110.07 | 110.31 | 109.70 | 109.86 | 00:00:00 | | 2017-09-13 | 3,802,752 | 110.15 | 110.47 | 109.81 | 110.28 | 00:00:00 | | 2017-09-14 | 6,999,781 | 110.27 | 113.28 | 110.10 | 113.14 | 00:00:00 | | 2017-09-15 | 6,374,962 | 113.73 | 113.92 | 112.73 | 113.08 | 00:00:00 | | 2017-09-18 | 3,928,099 | 113.40 | 113.64 | 112.65 | 112.77 | 00:00:00 | | 2017-09-19 | 3,308,980 | 113.00 | 113.65 | 112.76 | 113.65 | 00:00:00 | | 2017-09-20 | 3,399,873 | 113.23 | 114.23 | 113.22 | 114.10 | 00:00:00 | | 2017-09-21 | 2,419,153 | 114.18 | 114.83 | 113.57 | 114.50 | 00:00:00 | | 2017-09-22 | 2,673,240 | 114.42 | 115.12 | 114.13 | 115.01 | 00:00:00 | | 2017-09-25 | 3,683,538 | 114.92 | 115.00 | 113.71 | 114.29 | 00:00:00 | | 2017-09-26 | 3,636,730 | 114.58 | 115.01 | 114.23 | 114.72 | 00:00:00 | | 2017-09-27 | 5,498,355 | 114.86 | 117.46 | 114.84 | 117.18 | 00:00:00 | | 2017-09-28 | 6,018,193 | 116.99 | 117.04 | 115.38 | 115.84 | 00:00:00 | | 2017-09-29 | 3,261,731 | 115.32 | 116.13 | 114.49 | 116.08 | 00:00:00 | | 2017-10-02 | 2,177,467 | 116.14 | 117.65 | 115.94 | 117.58 | 00:00:00 | | 2017-10-03 | 2,208,316 | 118.00 | 118.00 | 117.28 | 117.71 | 00:00:00 | | 2017-10-04 | 2,798,998 | 117.87 | 118.22 | 117.52 | 117.63 | 00:00:00 | | 2017-10-05 | 2,618,832 | 117.63 | 118.33 | 117.44 | 118.17 | 00:00:00 | | 2017-10-06 | 1,790,057 | 117.90 | 118.28 | 117.60 | 118.23 | 00:00:00 | | 2017-10-09 | 1,648,796 | 118.29 | 118.88 | 118.09 | 118.63 | 00:00:00 | | 2017-10-10 | 2,664,644 | 118.61 | 118.82 | 117.75 | 118.12 | 00:00:00 | | 2017-10-11 | 3,070,341 | 118.31 | 118.60 | 117.43 | 117.75 | 00:00:00 | | 2017-10-12 | 2,325,063 | 117.67 | 118.93 | 117.63 | 118.82 | 00:00:00 | | 2017-10-13 | 3,472,476 | 119.07 | 119.95 | 118.72 | 118.72 | 00:00:00 | | 2017-10-16 | 2,161,809 | 118.84 | 119.50 | 118.40 | 119.01 | 00:00:00 | | 2017-10-17 | 2,017,500 | 118.63 | 119.37 | 118.18 | 119.36 | 00:00:00 | | 2017-10-18 | 1,854,362 | 119.50 | 119.50 | 118.60 | 119.18 | 00:00:00 | | 2017-10-19 | 1,623,364 | 119.10 | 119.53 | 118.22 | 119.49 | 00:00:00 | | 2017-10-20 | 2,407,474 | 119.96 | 120.93 | 119.76 | 120.93 | 00:00:00 | | 2017-10-23 | 2,574,786 | 120.76 | 121.18 | 120.47 | 120.89 | 00:00:00 | | 2017-10-24 | 5,371,206 | 119.95 | 123.28 | 118.95 | 119.74 | 00:00:00 | | 2017-10-25 | 3,144,019 | 119.71 | 120.29 | 118.87 | 118.99 | 00:00:00 | | 2017-10-26 | 3,268,486 | 119.45 | 120.07 | 119.00 | 119.93 | 00:00:00 | | 2017-10-27 | 2,839,502 | 119.62 | 119.95 | 118.96 | 119.07 | 00:00:00 | | 2017-10-30 | 4,425,694 | 119.41 | 120.53 | 118.85 | 119.83 | 00:00:00 | | 2017-10-31 | 3,335,332 | 120.04 | 120.24 | 119.50 | 119.76 | 00:00:00 | | 2017-11-01 | 2,666,834 | 120.55 | 121.00 | 119.93 | 120.12 | 00:00:00 | | 2017-11-02 | 1,955,370 | 120.09 | 121.51 | 119.71 | 121.46 | 00:00:00 | | 2017-11-03 | 2,391,279 | 121.75 | 121.75 | 120.38 | 121.07 | 00:00:00 | | 2017-11-06 | 2,225,963 | 121.26 | 121.46 | 120.37 | 120.39 | 00:00:00 | | 2017-11-07 | 1,853,601 | 120.67 | 121.46 | 120.38 | 120.75 | 00:00:00 | | 2017-11-08 | 2,011,247 | 120.52 | 120.99 | 120.01 | 120.28 | 00:00:00 | | 2017-11-09 | 2,805,507 | 120.28 | 120.35 | 118.09 | 118.37 | 00:00:00 | | 2017-11-10 | 3,122,513 | 118.00 | 118.48 | 118.00 | 118.11 | 00:00:00 | | 2017-11-13 | 2,216,900 | 117.95 | 118.00 | 116.92 | 117.07 | 00:00:00 | | 2017-11-14 | 2,857,899 | 117.07 | 119.02 | 117.00 | 118.80 | 00:00:00 | | 2017-11-15 | 2,624,018 | 118.27 | 118.38 | 116.58 | 117.57 | 00:00:00 | | 2017-11-16 | 2,121,574 | 117.30 | 118.21 | 117.10 | 117.89 | 00:00:00 | | 2017-11-17 | 2,540,725 | 117.49 | 117.63 | 116.48 | 116.53 | 00:00:00 | | 2017-11-20 | 2,914,911 | 116.83 | 117.18 | 116.30 | 116.38 | 00:00:00 | | 2017-11-21 | 2,493,049 | 116.47 | 117.63 | 116.47 | 117.04 | 00:00:00 | | 2017-11-22 | 2,860,632 | 117.00 | 117.19 | 116.55 | 116.73 | 00:00:00 | | 2017-11-24 | 1,486,366 | 117.00 | 117.16 | 116.35 | 116.91 | 00:00:00 | | 2017-11-27 | 2,567,525 | 116.82 | 117.22 | 116.44 | 117.12 | 00:00:00 | | 2017-11-28 | 2,560,751 | 117.45 | 118.02 | 116.90 | 117.71 | 00:00:00 | | 2017-11-29 | 2,769,320 | 117.84 | 118.46 | 117.67 | 118.16 | 00:00:00 | | 2017-11-30 | 5,374,407 | 118.93 | 121.75 | 118.61 | 121.45 | 00:00:00 | | 2017-12-01 | 3,881,751 | 121.66 | 121.95 | 118.79 | 120.12 | 00:00:00 | | 2017-12-04 | 2,751,863 | 121.18 | 121.93 | 120.02 | 120.04 | 00:00:00 | | 2017-12-05 | 3,033,009 | 121.99 | 122.53 | 120.20 | 120.29 | 00:00:00 | | 2017-12-06 | 2,576,626 | 120.69 | 121.40 | 120.37 | 121.20 | 00:00:00 | | 2017-12-07 | 3,602,358 | 121.32 | 122.83 | 121.06 | 122.40 | 00:00:00 | | 2017-12-08 | 2,788,784 | 122.40 | 123.09 | 122.26 | 122.81 | 00:00:00 | | 2017-12-11 | 2,966,515 | 122.93 | 123.53 | 122.50 | 123.30 | 00:00:00 | | 2017-12-12 | 3,525,742 | 123.53 | 124.16 | 122.97 | 123.48 | 00:00:00 | | 2017-12-13 | 5,180,351 | 123.50 | 124.71 | 123.28 | 124.30 | 00:00:00 | | 2017-12-14 | 3,028,022 | 124.58 | 124.87 | 123.40 | 123.76 | 00:00:00 | | 2017-12-15 | 5,711,955 | 124.27 | 126.44 | 124.16 | 126.17 | 00:00:00 | | 2017-12-18 | 4,183,199 | 126.74 | 127.54 | 126.27 | 126.71 | 00:00:00 | | 2017-12-19 | 3,630,380 | 126.56 | 127.21 | 125.63 | 126.78 | 00:00:00 | | 2017-12-20 | 3,147,553 | 127.42 | 127.89 | 126.29 | 127.00 | 00:00:00 | | 2017-12-21 | 2,998,334 | 127.13 | 127.56 | 126.85 | 127.31 | 00:00:00 | | 2017-12-22 | 1,594,599 | 127.17 | 127.60 | 126.95 | 127.23 | 00:00:00 | | 2017-12-26 | 1,052,653 | 127.45 | 127.94 | 126.99 | 127.14 | 00:00:00 | | 2017-12-27 | 1,387,478 | 127.46 | 127.61 | 126.92 | 127.58 | 00:00:00 | | 2017-12-28 | 1,374,770 | 127.73 | 128.17 | 127.29 | 128.12 | 00:00:00 | | 2017-12-29 | 1,789,153 | 128.32 | 128.49 | 127.57 | 127.57 | 00:00:00 | | 2018-01-02 | 2,775,710 | 127.90 | 128.88 | 127.17 | 128.16 | 00:00:00 | | 2018-01-03 | 5,005,423 | 129.49 | 130.20 | 129.32 | 130.04 | 00:00:00 | | 2018-01-04 | 3,601,028 | 130.82 | 130.87 | 130.20 | 130.45 | 00:00:00 | | 2018-01-05 | 3,625,439 | 131.10 | 132.36 | 130.46 | 131.57 | 00:00:00 | | 2018-01-08 | 6,608,270 | 135.19 | 135.79 | 132.20 | 132.82 | 00:00:00 | | 2018-01-09 | 4,194,323 | 133.32 | 134.46 | 133.03 | 134.27 | 00:00:00 | | 2018-01-10 | 3,281,770 | 134.12 | 135.49 | 133.75 | 134.90 | 00:00:00 | | 2018-01-11 | 4,803,210 | 134.75 | 136.26 | 134.75 | 134.99 | 00:00:00 | | 2018-01-12 | 5,196,648 | 135.61 | 136.58 | 135.23 | 136.58 | 00:00:00 | | 2018-01-16 | 5,169,405 | 137.73 | 137.73 | 133.87 | 133.97 | 00:00:00 | | 2018-01-17 | 3,878,023 | 134.66 | 134.95 | 132.95 | 134.42 | 00:00:00 | | 2018-01-18 | 3,102,294 | 134.55 | 135.66 | 134.36 | 134.61 | 00:00:00 | | 2018-01-19 | 3,218,292 | 135.06 | 135.90 | 134.49 | 135.90 | 00:00:00 | | 2018-01-22 | 4,023,997 | 134.97 | 135.47 | 133.60 | 135.21 | 00:00:00 | | 2018-01-23 | 5,686,986 | 135.82 | 136.48 | 134.50 | 136.03 | 00:00:00 | | 2018-01-24 | 5,515,121 | 135.02 | 138.38 | 134.02 | 135.68 | 00:00:00 | | 2018-01-25 | 4,541,468 | 136.83 | 138.29 | 136.01 | 137.75 | 00:00:00 | | 2018-01-26 | 3,128,087 | 138.17 | 138.50 | 136.68 | 137.98 | 00:00:00 | | 2018-01-29 | 3,412,770 | 138.05 | 139.24 | 136.51 | 136.67 | 00:00:00 | | 2018-01-30 | 3,545,162 | 136.00 | 137.04 | 135.31 | 136.50 | 00:00:00 | | 2018-01-31 | 5,883,197 | 137.12 | 138.32 | 136.55 | 138.01 | 00:00:00 | | 2018-02-01 | 4,198,061 | 136.99 | 139.00 | 136.52 | 138.32 | 00:00:00 | | 2018-02-02 | 4,627,081 | 137.44 | 137.94 | 134.40 | 134.61 | 00:00:00 | | 2018-02-05 | 6,753,685 | 133.48 | 134.14 | 125.90 | 127.24 | 00:00:00 | | 2018-02-06 | 8,630,009 | 124.16 | 129.81 | 123.25 | 129.81 | 00:00:00 | | 2018-02-07 | 7,825,872 | 129.39 | 133.34 | 129.06 | 131.97 | 00:00:00 | | 2018-02-08 | 7,022,603 | 131.85 | 132.36 | 127.37 | 127.48 | 00:00:00 | | 2018-02-09 | 12,060,398 | 129.15 | 130.04 | 122.21 | 125.03 | 00:00:00 | | 2018-02-12 | 9,476,426 | 123.07 | 128.52 | 123.00 | 127.38 | 00:00:00 | | 2018-02-13 | 5,037,086 | 126.36 | 126.96 | 124.97 | 125.77 | 00:00:00 | | 2018-02-14 | 6,943,329 | 124.98 | 126.80 | 123.95 | 126.70 | 00:00:00 | | 2018-02-15 | 4,515,698 | 127.99 | 130.04 | 127.79 | 130.00 | 00:00:00 | | 2018-02-16 | 4,759,564 | 129.94 | 131.01 | 128.92 | 129.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
