|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 3,274,803 | 135.33 | 136.58 | 134.05 | 134.24 | 00:00:00 | | 2018-08-10 | 2,407,567 | 133.54 | 133.75 | 132.29 | 133.10 | 00:00:00 | | 2018-08-13 | 2,527,302 | 133.04 | 133.52 | 131.60 | 132.18 | 00:00:00 | | 2018-08-14 | 3,192,848 | 132.69 | 133.00 | 131.98 | 132.42 | 00:00:00 | | 2018-08-15 | 4,564,905 | 132.00 | 132.04 | 129.61 | 131.75 | 00:00:00 | | 2018-08-16 | 4,261,406 | 132.39 | 133.59 | 132.39 | 133.31 | 00:00:00 | | 2018-08-17 | 4,262,582 | 133.72 | 134.80 | 133.29 | 134.44 | 00:00:00 | | 2018-08-20 | 5,342,421 | 134.96 | 135.43 | 134.47 | 135.14 | 00:00:00 | | 2018-08-21 | 2,235,377 | 135.40 | 136.47 | 135.40 | 135.98 | 00:00:00 | | 2018-08-22 | 3,754,107 | 135.06 | 135.09 | 133.22 | 133.24 | 00:00:00 | | 2018-08-23 | 3,526,281 | 133.51 | 133.51 | 132.20 | 132.62 | 00:00:00 | | 2018-08-24 | 2,879,632 | 132.61 | 133.46 | 132.61 | 133.36 | 00:00:00 | | 2018-08-27 | 3,033,220 | 134.26 | 135.70 | 134.13 | 135.36 | 00:00:00 | | 2018-08-28 | 2,247,851 | 136.00 | 136.34 | 134.31 | 134.50 | 00:00:00 | | 2018-08-29 | 3,797,835 | 135.12 | 135.12 | 133.49 | 133.62 | 00:00:00 | | 2018-08-30 | 2,901,687 | 133.31 | 133.50 | 132.21 | 132.59 | 00:00:00 | | 2018-08-31 | 1,066,611 | 132.12 | 132.55 | 131.24 | 131.30 | 00:00:00 | | 2018-09-04 | 2,928,483 | 131.95 | 131.95 | 130.53 | 131.90 | 00:00:00 | | 2018-09-05 | 2,633,773 | 131.50 | 132.93 | 131.08 | 132.78 | 00:00:00 | | 2018-09-06 | 3,604,985 | 133.26 | 134.59 | 132.77 | 133.52 | 00:00:00 | | 2018-09-07 | 3,182,484 | 133.13 | 133.27 | 130.95 | 132.01 | 00:00:00 | | 2018-09-10 | 4,197,760 | 132.87 | 134.25 | 132.87 | 133.65 | 00:00:00 | | 2018-09-11 | 2,050,034 | 133.64 | 134.00 | 132.16 | 133.61 | 00:00:00 | | 2018-09-12 | 3,492,645 | 133.36 | 134.50 | 133.18 | 133.89 | 00:00:00 | | 2018-09-13 | 2,800,953 | 134.28 | 135.55 | 133.98 | 135.52 | 00:00:00 | | 2018-09-14 | 5,488,006 | 135.69 | 137.97 | 135.69 | 137.80 | 00:00:00 | | 2018-09-17 | 4,762,334 | 137.82 | 138.80 | 137.44 | 137.76 | 00:00:00 | | 2018-09-18 | 4,314,063 | 137.98 | 140.33 | 137.46 | 139.58 | 00:00:00 | | 2018-09-19 | 3,992,747 | 139.16 | 140.87 | 139.15 | 140.50 | 00:00:00 | | 2018-09-20 | 3,875,794 | 141.51 | 142.61 | 140.90 | 141.85 | 00:00:00 | | 2018-09-21 | 7,330,895 | 143.68 | 144.15 | 141.79 | 142.08 | 00:00:00 | | 2018-09-24 | 2,532,323 | 141.81 | 143.00 | 139.85 | 140.34 | 00:00:00 | | 2018-09-25 | 3,270,434 | 140.19 | 140.74 | 139.40 | 139.71 | 00:00:00 | | 2018-09-26 | 2,368,405 | 139.61 | 140.63 | 138.87 | 139.56 | 00:00:00 | | 2018-09-27 | 1,836,275 | 140.01 | 140.67 | 138.69 | 139.68 | 00:00:00 | | 2018-09-28 | 2,476,644 | 139.65 | 140.03 | 139.13 | 139.81 | 00:00:00 | | 2018-10-01 | 3,316,005 | 141.15 | 141.51 | 140.26 | 140.92 | 00:00:00 | | 2018-10-02 | 3,699,091 | 140.95 | 142.39 | 140.59 | 141.45 | 00:00:00 | | 2018-10-03 | 3,437,161 | 141.97 | 142.09 | 140.80 | 141.02 | 00:00:00 | | 2018-10-04 | 3,404,204 | 141.10 | 141.95 | 139.31 | 140.39 | 00:00:00 | | 2018-10-05 | 2,881,207 | 140.39 | 140.85 | 138.61 | 139.06 | 00:00:00 | | 2018-10-08 | 3,173,516 | 139.03 | 139.64 | 137.43 | 139.59 | 00:00:00 | | 2018-10-09 | 4,768,263 | 139.27 | 139.95 | 135.69 | 135.88 | 00:00:00 | | 2018-10-10 | 5,734,758 | 135.22 | 135.34 | 131.04 | 131.12 | 00:00:00 | | 2018-10-11 | 8,131,163 | 130.87 | 132.54 | 128.51 | 129.37 | 00:00:00 | | 2018-10-12 | 5,133,221 | 131.19 | 132.10 | 127.62 | 129.63 | 00:00:00 | | 2018-10-15 | 3,258,076 | 129.84 | 131.52 | 129.17 | 130.33 | 00:00:00 | | 2018-10-16 | 3,509,774 | 130.88 | 132.60 | 129.62 | 132.51 | 00:00:00 | | 2018-10-17 | 3,728,459 | 132.15 | 132.63 | 129.54 | 130.07 | 00:00:00 | | 2018-10-18 | 3,411,094 | 129.60 | 130.77 | 128.09 | 128.94 | 00:00:00 | | 2018-10-19 | 4,574,686 | 128.49 | 129.85 | 127.59 | 128.68 | 00:00:00 | | 2018-10-22 | 5,482,194 | 128.68 | 128.99 | 125.70 | 126.40 | 00:00:00 | | 2018-10-23 | 7,030,539 | 125.75 | 131.04 | 124.91 | 130.02 | 00:00:00 | | 2018-10-24 | 8,459,653 | 130.23 | 131.29 | 121.75 | 122.07 | 00:00:00 | | 2018-10-25 | 4,720,750 | 123.40 | 125.48 | 122.45 | 124.40 | 00:00:00 | | 2018-10-26 | 4,692,582 | 122.98 | 125.05 | 121.58 | 123.23 | 00:00:00 | | 2018-10-29 | 4,944,260 | 124.85 | 125.46 | 119.19 | 121.09 | 00:00:00 | | 2018-10-30 | 4,861,923 | 121.07 | 122.80 | 120.40 | 122.62 | 00:00:00 | | 2018-10-31 | 6,150,506 | 124.08 | 125.44 | 123.43 | 124.21 | 00:00:00 | | 2018-11-01 | 5,591,271 | 125.70 | 127.94 | 125.07 | 127.58 | 00:00:00 | | 2018-11-02 | 6,192,110 | 128.85 | 129.63 | 126.22 | 127.43 | 00:00:00 | | 2018-11-05 | 5,477,034 | 127.48 | 127.87 | 126.45 | 127.25 | 00:00:00 | | 2018-11-06 | 3,254,354 | 127.30 | 128.13 | 126.66 | 127.94 | 00:00:00 | | 2018-11-07 | 5,399,230 | 128.99 | 130.91 | 128.04 | 130.55 | 00:00:00 | | 2018-11-08 | 1,906,458 | 130.90 | 131.96 | 130.40 | 131.59 | 00:00:00 | | 2018-11-09 | 5,007,140 | 131.39 | 131.42 | 129.69 | 130.71 | 00:00:00 | | 2018-11-12 | 4,197,428 | 130.94 | 131.03 | 128.09 | 128.30 | 00:00:00 | | 2018-11-13 | 3,432,846 | 128.84 | 130.72 | 128.23 | 129.12 | 00:00:00 | | 2018-11-14 | 1,460,980 | 130.05 | 130.69 | 129.63 | 129.89 | 00:00:00 | | 2018-11-15 | 4,598,968 | 127.21 | 130.60 | 126.65 | 129.73 | 00:00:00 | | 2018-11-16 | 5,184,353 | 129.00 | 130.93 | 128.78 | 130.13 | 00:00:00 | | 2018-11-19 | 4,985,423 | 130.00 | 130.00 | 127.37 | 127.85 | 00:00:00 | | 2018-11-20 | 4,386,271 | 127.23 | 127.23 | 124.66 | 126.00 | 00:00:00 | | 2018-11-21 | 2,728,688 | 126.29 | 127.45 | 125.68 | 125.71 | 00:00:00 | | 2018-11-23 | 9,726,113 | 124.99 | 130.28 | 124.79 | 129.04 | 00:00:00 | | 2018-11-26 | 10,609,758 | 129.79 | 132.40 | 127.71 | 127.98 | 00:00:00 | | 2018-11-27 | 16,868,286 | 123.67 | 125.14 | 119.23 | 122.68 | 00:00:00 | | 2018-11-28 | 8,533,634 | 123.25 | 123.49 | 120.07 | 122.73 | 00:00:00 | | 2018-11-29 | 6,155,747 | 122.79 | 122.94 | 120.08 | 121.20 | 00:00:00 | | 2018-11-30 | 9,636,791 | 120.76 | 122.32 | 120.04 | 121.84 | 00:00:00 | | 2018-12-03 | 6,875,403 | 123.79 | 125.99 | 123.27 | 123.60 | 00:00:00 | | 2018-12-04 | 7,686,590 | 123.22 | 123.43 | 119.30 | 120.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
