|
 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 | | 2018-02-16 | 4,759,564 | 129.94 | 131.01 | 128.92 | 129.26 | 00:00:00 | | 2018-02-20 | 4,620,298 | 128.75 | 129.27 | 125.88 | 126.46 | 00:00:00 | | 2018-02-21 | 7,750,369 | 126.73 | 131.21 | 126.48 | 129.26 | 00:00:00 | | 2018-02-22 | 8,005,874 | 130.80 | 134.59 | 130.80 | 133.58 | 00:00:00 | | 2018-02-23 | 4,563,237 | 134.58 | 134.92 | 131.38 | 133.15 | 00:00:00 | | 2018-02-26 | 4,703,604 | 133.82 | 135.64 | 133.76 | 135.47 | 00:00:00 | | 2018-02-27 | 4,294,360 | 135.64 | 136.24 | 133.88 | 133.91 | 00:00:00 | | 2018-02-28 | 9,202,755 | 134.12 | 138.50 | 134.00 | 134.74 | 00:00:00 | | 2018-03-01 | 6,331,845 | 135.20 | 135.70 | 129.78 | 130.30 | 00:00:00 | | 2018-03-02 | 5,831,135 | 129.22 | 130.30 | 128.29 | 129.94 | 00:00:00 | | 2018-03-05 | 4,764,480 | 129.32 | 132.40 | 128.02 | 131.71 | 00:00:00 | | 2018-03-06 | 3,040,203 | 132.20 | 132.37 | 130.32 | 131.61 | 00:00:00 | | 2018-03-07 | 2,969,228 | 129.86 | 131.27 | 129.71 | 130.93 | 00:00:00 | | 2018-03-08 | 3,590,900 | 131.75 | 132.09 | 129.63 | 131.26 | 00:00:00 | | 2018-03-09 | 4,022,172 | 131.81 | 134.19 | 131.51 | 134.07 | 00:00:00 | | 2018-03-12 | 3,633,950 | 134.70 | 134.70 | 131.10 | 131.50 | 00:00:00 | | 2018-03-13 | 3,805,897 | 132.48 | 132.51 | 129.52 | 130.15 | 00:00:00 | | 2018-03-14 | 3,206,127 | 130.50 | 130.99 | 128.15 | 129.58 | 00:00:00 | | 2018-03-15 | 3,000,029 | 130.16 | 130.57 | 127.87 | 129.25 | 00:00:00 | | 2018-03-16 | 6,994,119 | 129.22 | 129.84 | 127.78 | 128.33 | 00:00:00 | | 2018-03-19 | 3,755,997 | 128.00 | 128.94 | 126.13 | 127.20 | 00:00:00 | | 2018-03-20 | 2,783,067 | 127.25 | 128.67 | 126.82 | 127.16 | 00:00:00 | | 2018-03-21 | 3,454,678 | 127.13 | 128.50 | 126.36 | 127.00 | 00:00:00 | | 2018-03-22 | 4,824,359 | 126.06 | 126.94 | 123.92 | 124.07 | 00:00:00 | | 2018-03-23 | 3,800,631 | 124.19 | 125.13 | 122.14 | 122.31 | 00:00:00 | | 2018-03-26 | 11,476,506 | 123.94 | 126.87 | 123.44 | 126.64 | 00:00:00 | | 2018-03-27 | 8,246,235 | 126.86 | 128.18 | 124.36 | 125.28 | 00:00:00 | | 2018-03-28 | 3,122,109 | 125.92 | 126.03 | 123.98 | 124.45 | 00:00:00 | | 2018-03-29 | 2,837,872 | 124.90 | 126.65 | 124.39 | 125.82 | 00:00:00 | | 2018-04-02 | 6,596,490 | 125.65 | 126.01 | 121.21 | 123.48 | 00:00:00 | | 2018-04-03 | 3,804,500 | 123.59 | 125.04 | 122.67 | 124.91 | 00:00:00 | | 2018-04-04 | 7,261,233 | 121.12 | 125.89 | 120.66 | 125.77 | 00:00:00 | | 2018-04-05 | 4,078,888 | 126.45 | 126.60 | 124.96 | 125.76 | 00:00:00 | | 2018-04-06 | 4,454,247 | 124.58 | 125.74 | 122.21 | 122.76 | 00:00:00 | | 2018-04-09 | 3,555,440 | 123.85 | 124.39 | 122.10 | 122.22 | 00:00:00 | | 2018-04-10 | 4,258,153 | 124.04 | 124.32 | 122.33 | 122.96 | 00:00:00 | | 2018-04-11 | 2,620,858 | 122.27 | 123.30 | 121.89 | 122.45 | 00:00:00 | | 2018-04-12 | 3,232,340 | 123.04 | 123.86 | 122.79 | 123.25 | 00:00:00 | | 2018-04-13 | 3,469,139 | 123.79 | 124.00 | 121.85 | 122.71 | 00:00:00 | | 2018-04-16 | 3,507,415 | 123.90 | 124.03 | 122.84 | 123.81 | 00:00:00 | | 2018-04-17 | 4,203,379 | 124.72 | 125.95 | 124.15 | 124.53 | 00:00:00 | | 2018-04-18 | 4,129,247 | 125.42 | 125.44 | 124.17 | 124.80 | 00:00:00 | | 2018-04-19 | 4,824,141 | 124.71 | 125.57 | 123.15 | 123.85 | 00:00:00 | | 2018-04-20 | 5,376,886 | 124.87 | 124.87 | 122.50 | 123.08 | 00:00:00 | | 2018-04-23 | 3,280,606 | 123.12 | 123.51 | 122.50 | 123.46 | 00:00:00 | | 2018-04-24 | 8,151,481 | 126.50 | 127.31 | 120.80 | 122.10 | 00:00:00 | | 2018-04-25 | 4,720,692 | 122.25 | 123.00 | 119.37 | 121.45 | 00:00:00 | | 2018-04-26 | 3,586,039 | 121.50 | 124.24 | 120.82 | 122.82 | 00:00:00 | | 2018-04-27 | 2,901,055 | 122.29 | 122.75 | 121.01 | 122.46 | 00:00:00 | | 2018-04-30 | 4,442,093 | 122.53 | 122.79 | 120.15 | 120.15 | 00:00:00 | | 2018-05-01 | 4,146,273 | 120.00 | 120.26 | 117.04 | 118.96 | 00:00:00 | | 2018-05-02 | 3,058,374 | 118.96 | 119.80 | 118.18 | 118.50 | 00:00:00 | | 2018-05-03 | 5,074,102 | 117.52 | 118.54 | 115.40 | 117.70 | 00:00:00 | | 2018-05-04 | 6,544,606 | 117.43 | 120.15 | 116.66 | 119.51 | 00:00:00 | | 2018-05-07 | 2,892,658 | 119.77 | 121.47 | 119.67 | 120.89 | 00:00:00 | | 2018-05-08 | 3,063,469 | 121.00 | 121.83 | 120.68 | 121.79 | 00:00:00 | | 2018-05-09 | 3,551,825 | 122.47 | 123.21 | 121.81 | 123.11 | 00:00:00 | | 2018-05-10 | 2,338,417 | 123.46 | 124.29 | 123.00 | 124.10 | 00:00:00 | | 2018-05-11 | 2,717,467 | 123.93 | 124.91 | 123.53 | 124.48 | 00:00:00 | | 2018-05-14 | 4,420,398 | 124.39 | 125.64 | 124.29 | 124.98 | 00:00:00 | | 2018-05-15 | 3,384,546 | 124.31 | 124.75 | 123.46 | 124.55 | 00:00:00 | | 2018-05-16 | 3,688,962 | 125.03 | 125.08 | 124.11 | 124.78 | 00:00:00 | | 2018-05-17 | 3,329,664 | 124.49 | 125.02 | 123.80 | 124.61 | 00:00:00 | | 2018-05-18 | 2,310,080 | 124.59 | 125.41 | 124.17 | 125.19 | 00:00:00 | | 2018-05-21 | 4,701,149 | 125.97 | 128.33 | 125.97 | 128.05 | 00:00:00 | | 2018-05-22 | 3,962,689 | 128.26 | 129.03 | 127.64 | 127.87 | 00:00:00 | | 2018-05-23 | 4,008,892 | 126.84 | 127.73 | 126.09 | 127.58 | 00:00:00 | | 2018-05-24 | 1,835,266 | 127.30 | 127.85 | 126.60 | 127.40 | 00:00:00 | | 2018-05-25 | 1,730,143 | 127.45 | 127.68 | 126.53 | 127.03 | 00:00:00 | | 2018-05-29 | 2,776,034 | 126.17 | 126.58 | 124.59 | 125.11 | 00:00:00 | | 2018-05-30 | 152,042 | 125.42 | 126.39 | 125.26 | 125.29 | 00:00:00 | | 2018-05-31 | 3,417,406 | 125.78 | 125.92 | 124.23 | 124.82 | 00:00:00 | | 2018-06-01 | 1,708,483 | 125.94 | 126.55 | 125.28 | 125.71 | 00:00:00 | | 2018-06-04 | 3,218,988 | 126.40 | 127.23 | 126.01 | 126.29 | 00:00:00 | | 2018-06-05 | 2,171,259 | 126.03 | 126.83 | 125.14 | 125.95 | 00:00:00 | | 2018-06-06 | 2,941,589 | 126.57 | 126.82 | 125.85 | 126.82 | 00:00:00 | | 2018-06-07 | 2,513,457 | 126.83 | 127.67 | 126.82 | 127.58 | 00:00:00 | | 2018-06-08 | 2,761,772 | 126.93 | 127.69 | 126.76 | 127.61 | 00:00:00 | | 2018-06-11 | 3,874,082 | 127.55 | 128.61 | 127.54 | 128.17 | 00:00:00 | | 2018-06-12 | 2,510,786 | 128.62 | 128.76 | 127.35 | 127.85 | 00:00:00 | | 2018-06-13 | 2,806,499 | 127.94 | 128.16 | 126.84 | 126.94 | 00:00:00 | | 2018-06-14 | 3,940,082 | 127.34 | 127.74 | 126.29 | 126.94 | 00:00:00 | | 2018-06-15 | 7,458,821 | 126.97 | 127.37 | 125.50 | 126.91 | 00:00:00 | | 2018-06-18 | 3,892,410 | 126.55 | 127.59 | 126.08 | 127.49 | 00:00:00 | | 2018-06-19 | 5,816,887 | 127.04 | 127.04 | 124.73 | 125.05 | 00:00:00 | | 2018-06-20 | 3,942,662 | 125.49 | 125.71 | 124.67 | 125.36 | 00:00:00 | | 2018-06-21 | 4,600,639 | 125.18 | 125.18 | 123.18 | 123.48 | 00:00:00 | | 2018-06-22 | 3,965,347 | 124.52 | 125.14 | 124.11 | 124.87 | 00:00:00 | | 2018-06-25 | 6,310,299 | 123.80 | 124.78 | 123.43 | 124.61 | 00:00:00 | | 2018-06-26 | 5,580,596 | 124.99 | 126.33 | 124.17 | 125.64 | 00:00:00 | | 2018-06-27 | 5,201,652 | 126.39 | 127.37 | 124.34 | 124.36 | 00:00:00 | | 2018-06-28 | 3,282,471 | 124.03 | 125.01 | 123.48 | 124.60 | 00:00:00 | | 2018-06-29 | 3,810,934 | 124.86 | 126.44 | 124.82 | 125.03 | 00:00:00 | | 2018-07-02 | 4,220,715 | 123.87 | 125.04 | 123.10 | 125.03 | 00:00:00 | | 2018-07-03 | 2,466,001 | 125.87 | 126.97 | 124.76 | 124.92 | 00:00:00 | | 2018-07-05 | 3,434,300 | 125.92 | 125.92 | 123.64 | 124.95 | 00:00:00 | | 2018-07-06 | 2,306,735 | 124.85 | 125.85 | 124.11 | 125.40 | 00:00:00 | | 2018-07-09 | 3,398,717 | 126.01 | 126.99 | 125.81 | 126.68 | 00:00:00 | | 2018-07-10 | 3,198,926 | 126.84 | 128.17 | 126.56 | 127.06 | 00:00:00 | | 2018-07-11 | 3,653,882 | 125.82 | 125.82 | 124.22 | 124.88 | 00:00:00 | | 2018-07-12 | 4,612,797 | 125.96 | 127.49 | 125.02 | 127.35 | 00:00:00 | | 2018-07-13 | 4,643,298 | 127.55 | 129.84 | 127.30 | 129.51 | 00:00:00 | | 2018-07-16 | 4,062,187 | 129.54 | 130.30 | 128.78 | 128.98 | 00:00:00 | | 2018-07-17 | 4,709,724 | 129.18 | 131.00 | 129.18 | 130.71 | 00:00:00 | | 2018-07-18 | 3,756,727 | 131.01 | 132.64 | 130.92 | 131.69 | 00:00:00 | | 2018-07-19 | 2,574,095 | 131.34 | 131.55 | 130.27 | 130.36 | 00:00:00 | | 2018-07-20 | 3,216,640 | 129.97 | 130.98 | 129.88 | 130.26 | 00:00:00 | | 2018-07-23 | 3,859,648 | 129.89 | 130.13 | 128.87 | 129.37 | 00:00:00 | | 2018-07-24 | 8,117,020 | 129.15 | 134.33 | 128.30 | 134.24 | 00:00:00 | | 2018-07-25 | 5,541,476 | 133.56 | 134.98 | 132.50 | 134.75 | 00:00:00 | | 2018-07-26 | 6,136,481 | 134.92 | 136.66 | 134.14 | 135.84 | 00:00:00 | | 2018-07-27 | 3,795,959 | 136.50 | 136.50 | 134.34 | 134.53 | 00:00:00 | | 2018-07-30 | 3,695,422 | 134.84 | 135.04 | 133.00 | 133.10 | 00:00:00 | | 2018-07-31 | 5,105,684 | 134.07 | 135.94 | 134.00 | 135.74 | 00:00:00 | | 2018-08-01 | 3,765,082 | 134.44 | 136.34 | 134.44 | 134.90 | 00:00:00 | | 2018-08-02 | 2,232,865 | 133.98 | 134.68 | 133.37 | 134.12 | 00:00:00 | | 2018-08-03 | 1,946,567 | 134.72 | 134.72 | 133.21 | 133.89 | 00:00:00 | | 2018-08-06 | 1,945,833 | 133.68 | 134.12 | 132.86 | 133.94 | 00:00:00 | | 2018-08-07 | 2,197,453 | 134.10 | 134.87 | 133.69 | 134.49 | 00:00:00 | | 2018-08-08 | 1,825,461 | 134.51 | 134.93 | 134.10 | 134.71 | 00:00:00 | | 2018-08-09 | 3,274,803 | 135.33 | 136.58 | 134.05 | 134.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
