|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,709,000 | 82.75 | 84.09 | 81.58 | 83.21 | 00:00:00 | | 2001-06-08 | 3,765,400 | 83.20 | 83.20 | 81.08 | 81.41 | 00:00:00 | | 2001-06-11 | 3,348,800 | 81.75 | 81.80 | 80.15 | 80.48 | 00:00:00 | | 2001-06-12 | 5,236,800 | 80.48 | 80.80 | 78.90 | 80.42 | 00:00:00 | | 2001-06-13 | 4,244,800 | 80.42 | 81.12 | 79.95 | 80.26 | 00:00:00 | | 2001-06-14 | 13,608,800 | 79.00 | 79.00 | 76.34 | 77.10 | 00:00:00 | | 2001-06-15 | 12,523,800 | 77.25 | 77.25 | 73.99 | 74.75 | 00:00:00 | | 2001-06-18 | 7,496,600 | 76.50 | 78.25 | 75.91 | 77.81 | 00:00:00 | | 2001-06-19 | 8,233,200 | 78.00 | 78.00 | 74.15 | 74.75 | 00:00:00 | | 2001-06-20 | 7,773,000 | 74.74 | 75.05 | 73.25 | 74.20 | 00:00:00 | | 2001-06-21 | 8,050,600 | 74.40 | 75.06 | 73.10 | 74.20 | 00:00:00 | | 2001-06-22 | 4,795,600 | 74.40 | 74.45 | 73.23 | 73.47 | 00:00:00 | | 2001-06-25 | 5,679,600 | 74.30 | 74.85 | 72.92 | 73.56 | 00:00:00 | | 2001-06-26 | 4,506,800 | 73.50 | 74.00 | 72.42 | 73.61 | 00:00:00 | | 2001-06-27 | 4,635,400 | 73.80 | 74.25 | 73.34 | 73.38 | 00:00:00 | | 2001-06-28 | 5,667,200 | 74.50 | 75.50 | 74.21 | 74.30 | 00:00:00 | | 2001-06-29 | 7,790,600 | 74.00 | 74.25 | 72.50 | 73.26 | 00:00:00 | | 2001-07-02 | 6,228,000 | 73.05 | 73.05 | 70.60 | 71.08 | 00:00:00 | | 2001-07-03 | 3,681,600 | 71.00 | 72.96 | 70.92 | 72.95 | 00:00:00 | | 2001-07-05 | 4,423,800 | 73.45 | 73.60 | 72.30 | 72.61 | 00:00:00 | | 2001-07-06 | 4,059,400 | 73.30 | 73.40 | 72.63 | 72.85 | 00:00:00 | | 2001-07-09 | 3,537,200 | 73.00 | 73.12 | 72.49 | 72.72 | 00:00:00 | | 2001-07-10 | 3,425,200 | 73.00 | 73.05 | 71.10 | 71.90 | 00:00:00 | | 2001-07-11 | 3,965,600 | 71.95 | 72.80 | 71.30 | 71.69 | 00:00:00 | | 2001-07-12 | 4,413,400 | 72.80 | 74.65 | 72.15 | 74.40 | 00:00:00 | | 2001-07-13 | 2,941,400 | 74.40 | 75.44 | 73.40 | 75.15 | 00:00:00 | | 2001-07-16 | 2,159,800 | 75.15 | 75.30 | 74.50 | 75.00 | 00:00:00 | | 2001-07-17 | 3,849,400 | 75.30 | 77.21 | 75.20 | 76.56 | 00:00:00 | | 2001-07-18 | 7,274,000 | 75.50 | 75.51 | 74.63 | 75.25 | 00:00:00 | | 2001-07-19 | 2,946,800 | 76.50 | 76.95 | 74.80 | 75.87 | 00:00:00 | | 2001-07-20 | 3,296,200 | 76.00 | 76.60 | 75.95 | 76.10 | 00:00:00 | | 2001-07-23 | 2,544,600 | 76.20 | 76.48 | 75.24 | 75.40 | 00:00:00 | | 2001-07-24 | 3,598,600 | 75.40 | 75.40 | 73.59 | 73.87 | 00:00:00 | | 2001-07-25 | 5,533,400 | 74.85 | 74.85 | 72.92 | 73.77 | 00:00:00 | | 2001-07-26 | 4,596,600 | 73.70 | 73.75 | 72.62 | 73.18 | 00:00:00 | | 2001-07-27 | 3,707,000 | 73.25 | 73.40 | 72.24 | 73.18 | 00:00:00 | | 2001-07-30 | 2,889,400 | 73.30 | 73.50 | 72.11 | 72.48 | 00:00:00 | | 2001-07-31 | 3,833,400 | 72.90 | 73.55 | 72.68 | 73.40 | 00:00:00 | | 2001-08-01 | 4,390,600 | 74.00 | 74.00 | 72.05 | 72.36 | 00:00:00 | | 2001-08-02 | 5,905,400 | 73.00 | 73.15 | 71.75 | 72.28 | 00:00:00 | | 2001-08-03 | 2,170,600 | 72.65 | 72.75 | 71.12 | 72.25 | 00:00:00 | | 2001-08-06 | 2,310,200 | 72.25 | 73.10 | 72.20 | 72.51 | 00:00:00 | | 2001-08-07 | 3,360,200 | 72.70 | 73.35 | 72.45 | 73.06 | 00:00:00 | | 2001-08-08 | 2,702,400 | 73.15 | 73.25 | 71.20 | 71.43 | 00:00:00 | | 2001-08-09 | 3,795,600 | 71.65 | 72.70 | 71.00 | 72.70 | 00:00:00 | | 2001-08-10 | 3,152,600 | 72.45 | 74.58 | 72.15 | 73.98 | 00:00:00 | | 2001-08-13 | 2,608,200 | 73.99 | 74.14 | 72.65 | 72.98 | 00:00:00 | | 2001-08-14 | 1,996,600 | 73.75 | 73.80 | 72.15 | 72.68 | 00:00:00 | | 2001-08-15 | 3,963,200 | 73.00 | 73.00 | 70.63 | 70.84 | 00:00:00 | | 2001-08-16 | 4,429,400 | 70.40 | 73.60 | 70.40 | 73.60 | 00:00:00 | | 2001-08-17 | 2,482,600 | 74.00 | 74.00 | 71.50 | 71.75 | 00:00:00 | | 2001-08-20 | 2,685,000 | 72.00 | 73.61 | 71.67 | 73.56 | 00:00:00 | | 2001-08-21 | 4,323,800 | 73.06 | 74.36 | 71.85 | 72.10 | 00:00:00 | | 2001-08-22 | 3,486,600 | 72.87 | 73.32 | 72.05 | 72.85 | 00:00:00 | | 2001-08-23 | 2,761,000 | 72.86 | 73.27 | 72.80 | 72.90 | 00:00:00 | | 2001-08-24 | 5,552,800 | 73.00 | 73.32 | 72.27 | 72.99 | 00:00:00 | | 2001-08-27 | 2,064,400 | 72.99 | 73.15 | 72.75 | 72.76 | 00:00:00 | | 2001-08-28 | 3,775,600 | 72.51 | 72.70 | 71.10 | 71.10 | 00:00:00 | | 2001-08-29 | 9,971,000 | 71.11 | 71.22 | 68.50 | 69.00 | 00:00:00 | | 2001-08-30 | 8,391,600 | 68.95 | 69.25 | 67.11 | 67.48 | 00:00:00 | | 2001-08-31 | 5,234,000 | 67.88 | 68.50 | 67.44 | 68.40 | 00:00:00 | | 2001-09-04 | 7,207,200 | 68.90 | 69.69 | 67.81 | 67.85 | 00:00:00 | | 2001-09-05 | 5,175,600 | 68.00 | 68.60 | 67.29 | 67.95 | 00:00:00 | | 2001-09-06 | 3,869,200 | 68.00 | 68.60 | 67.26 | 67.76 | 00:00:00 | | 2001-09-07 | 6,650,000 | 67.30 | 67.30 | 64.86 | 65.64 | 00:00:00 | | 2001-09-10 | 9,703,000 | 67.00 | 67.27 | 65.75 | 66.20 | 00:00:00 | | 2001-09-17 | 39,788,400 | 56.00 | 56.30 | 47.50 | 48.90 | 00:00:00 | | 2001-09-18 | 21,604,800 | 48.10 | 50.02 | 48.00 | 49.07 | 00:00:00 | | 2001-09-19 | 15,844,200 | 48.65 | 48.70 | 44.85 | 47.65 | 00:00:00 | | 2001-09-20 | 19,237,800 | 46.50 | 46.70 | 41.49 | 41.64 | 00:00:00 | | 2001-09-21 | 18,840,600 | 41.65 | 44.25 | 40.10 | 42.25 | 00:00:00 | | 2001-09-24 | 13,479,800 | 42.21 | 45.75 | 42.21 | 44.60 | 00:00:00 | | 2001-09-25 | 13,157,400 | 44.61 | 46.89 | 44.40 | 46.80 | 00:00:00 | | 2001-09-26 | 6,462,000 | 46.90 | 46.91 | 44.08 | 44.65 | 00:00:00 | | 2001-09-27 | 6,578,800 | 44.65 | 45.25 | 43.35 | 45.25 | 00:00:00 | | 2001-09-28 | 8,137,600 | 45.50 | 47.15 | 44.70 | 46.50 | 00:00:00 | | 2001-10-01 | 6,708,600 | 46.20 | 47.47 | 45.70 | 47.25 | 00:00:00 | | 2001-10-02 | 6,811,600 | 47.24 | 49.20 | 46.89 | 48.96 | 00:00:00 | | 2001-10-03 | 7,139,600 | 48.95 | 51.68 | 48.50 | 51.07 | 00:00:00 | | 2001-10-04 | 9,049,400 | 51.75 | 53.50 | 51.10 | 52.30 | 00:00:00 | | 2001-10-05 | 6,200,000 | 52.25 | 52.90 | 51.00 | 51.70 | 00:00:00 | | 2001-10-08 | 4,721,200 | 51.64 | 52.35 | 51.05 | 51.90 | 00:00:00 | | 2001-10-09 | 5,209,000 | 51.75 | 51.88 | 50.30 | 51.00 | 00:00:00 | | 2001-10-10 | 5,956,600 | 51.20 | 52.59 | 51.05 | 52.20 | 00:00:00 | | 2001-10-11 | 6,434,600 | 53.50 | 53.90 | 52.40 | 52.70 | 00:00:00 | | 2001-10-12 | 6,054,200 | 52.30 | 52.40 | 51.25 | 51.84 | 00:00:00 | | 2001-10-15 | 5,254,600 | 52.50 | 53.05 | 51.86 | 53.02 | 00:00:00 | | 2001-10-16 | 8,047,800 | 53.90 | 55.10 | 53.55 | 54.00 | 00:00:00 | | 2001-10-17 | 6,426,200 | 54.10 | 54.16 | 51.86 | 52.00 | 00:00:00 | | 2001-10-18 | 6,510,000 | 51.45 | 51.46 | 49.98 | 50.40 | 00:00:00 | | 2001-10-19 | 4,925,000 | 50.60 | 51.93 | 50.20 | 51.90 | 00:00:00 | | 2001-10-22 | 3,930,400 | 51.55 | 53.20 | 51.35 | 52.76 | 00:00:00 | | 2001-10-23 | 4,060,800 | 53.25 | 53.55 | 52.20 | 52.95 | 00:00:00 | | 2001-10-24 | 4,203,800 | 52.94 | 53.80 | 51.79 | 53.28 | 00:00:00 | | 2001-10-25 | 4,368,400 | 52.85 | 54.70 | 51.70 | 54.47 | 00:00:00 | | 2001-10-26 | 6,878,800 | 54.47 | 57.24 | 54.47 | 57.01 | 00:00:00 | | 2001-10-29 | 7,639,800 | 57.00 | 57.01 | 54.12 | 54.44 | 00:00:00 | | 2001-10-30 | 4,389,600 | 54.00 | 54.01 | 52.50 | 53.46 | 00:00:00 | | 2001-10-31 | 6,624,000 | 53.46 | 55.01 | 53.46 | 53.89 | 00:00:00 | | 2001-11-01 | 4,520,600 | 53.90 | 54.25 | 52.70 | 53.70 | 00:00:00 | | 2001-11-02 | 3,800,400 | 53.25 | 54.68 | 53.05 | 54.28 | 00:00:00 | | 2001-11-05 | 4,660,600 | 54.40 | 55.62 | 54.27 | 55.26 | 00:00:00 | | 2001-11-06 | 3,660,400 | 55.25 | 56.85 | 54.43 | 56.66 | 00:00:00 | | 2001-11-07 | 4,939,800 | 56.46 | 56.95 | 55.50 | 55.60 | 00:00:00 | | 2001-11-08 | 4,368,000 | 56.35 | 57.65 | 56.10 | 56.85 | 00:00:00 | | 2001-11-09 | 2,736,000 | 56.80 | 57.40 | 56.50 | 57.06 | 00:00:00 | | 2001-11-12 | 8,696,800 | 56.00 | 56.01 | 53.40 | 55.30 | 00:00:00 | | 2001-11-13 | 4,662,800 | 56.75 | 57.49 | 56.25 | 56.95 | 00:00:00 | | 2001-11-14 | 4,818,400 | 57.50 | 58.27 | 56.98 | 58.18 | 00:00:00 | | 2001-11-15 | 4,327,600 | 57.50 | 58.36 | 57.50 | 57.75 | 00:00:00 | | 2001-11-16 | 3,592,600 | 57.75 | 58.83 | 57.32 | 58.38 | 00:00:00 | | 2001-11-19 | 3,418,200 | 58.50 | 59.75 | 58.30 | 59.45 | 00:00:00 | | 2001-11-20 | 3,738,200 | 59.40 | 59.40 | 58.24 | 58.80 | 00:00:00 | | 2001-11-21 | 2,566,400 | 58.80 | 59.05 | 57.54 | 58.81 | 00:00:00 | | 2001-11-23 | 1,106,000 | 58.65 | 59.80 | 58.56 | 59.55 | 00:00:00 | | 2001-11-26 | 4,065,000 | 58.65 | 60.45 | 58.65 | 60.45 | 00:00:00 | | 2001-11-27 | 3,393,200 | 60.00 | 60.25 | 59.25 | 59.82 | 00:00:00 | | 2001-11-28 | 3,727,000 | 59.10 | 60.30 | 58.90 | 59.14 | 00:00:00 | | 2001-11-29 | 4,988,400 | 59.15 | 61.60 | 58.90 | 61.55 | 00:00:00 | | 2001-11-30 | 6,091,000 | 61.50 | 61.75 | 59.90 | 60.20 | 00:00:00 | | 2001-12-03 | 5,503,400 | 59.25 | 59.51 | 58.61 | 58.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
