|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 5,503,400 | 59.25 | 59.51 | 58.61 | 58.91 | 00:00:00 | 2001-12-04 | 3,566,200 | 60.00 | 61.00 | 59.45 | 60.91 | 00:00:00 | 2001-12-05 | 5,358,400 | 61.15 | 62.00 | 60.30 | 61.65 | 00:00:00 | 2001-12-06 | 3,690,400 | 61.90 | 61.90 | 61.05 | 61.80 | 00:00:00 | 2001-12-07 | 2,601,800 | 61.62 | 61.92 | 60.86 | 61.08 | 00:00:00 | 2001-12-10 | 2,848,600 | 60.30 | 62.22 | 60.27 | 60.46 | 00:00:00 | 2001-12-11 | 3,110,000 | 60.47 | 61.49 | 60.46 | 60.94 | 00:00:00 | 2001-12-12 | 5,387,600 | 60.92 | 60.92 | 59.30 | 59.50 | 00:00:00 | 2001-12-13 | 8,144,600 | 60.75 | 61.56 | 60.25 | 60.65 | 00:00:00 | 2001-12-14 | 7,459,800 | 60.90 | 62.07 | 60.51 | 61.46 | 00:00:00 | 2001-12-17 | 6,406,400 | 62.25 | 63.62 | 62.25 | 62.85 | 00:00:00 | 2001-12-18 | 4,751,600 | 62.95 | 63.75 | 62.76 | 63.36 | 00:00:00 | 2001-12-19 | 5,484,200 | 63.11 | 65.21 | 62.68 | 64.61 | 00:00:00 | 2001-12-20 | 4,276,000 | 64.80 | 64.88 | 63.00 | 63.33 | 00:00:00 | 2001-12-21 | 6,830,000 | 63.90 | 64.76 | 63.67 | 63.70 | 00:00:00 | 2001-12-24 | 1,386,000 | 64.20 | 64.75 | 64.06 | 64.06 | 00:00:00 | 2001-12-26 | 2,565,600 | 64.10 | 65.36 | 64.09 | 64.55 | 00:00:00 | 2001-12-27 | 2,618,600 | 64.64 | 65.72 | 64.45 | 65.56 | 00:00:00 | 2001-12-28 | 3,097,800 | 65.80 | 65.90 | 64.62 | 64.85 | 00:00:00 | 2001-12-31 | 3,422,600 | 65.10 | 65.50 | 64.63 | 64.63 | 00:00:00 | 2002-01-02 | 3,479,200 | 64.70 | 65.06 | 63.56 | 64.34 | 00:00:00 | 2002-01-03 | 4,345,400 | 64.80 | 66.06 | 64.56 | 66.00 | 00:00:00 | 2002-01-04 | 4,125,400 | 66.01 | 67.13 | 65.60 | 65.82 | 00:00:00 | 2002-01-07 | 4,442,400 | 65.90 | 66.15 | 65.07 | 65.85 | 00:00:00 | 2002-01-08 | 3,677,800 | 65.85 | 66.04 | 64.61 | 64.84 | 00:00:00 | 2002-01-09 | 5,462,800 | 65.35 | 66.89 | 64.85 | 65.17 | 00:00:00 | 2002-01-10 | 4,538,000 | 65.42 | 65.55 | 64.22 | 64.35 | 00:00:00 | 2002-01-11 | 4,450,400 | 64.95 | 65.23 | 63.63 | 63.84 | 00:00:00 | 2002-01-14 | 6,874,000 | 62.90 | 63.41 | 62.24 | 62.24 | 00:00:00 | 2002-01-15 | 7,516,000 | 62.24 | 62.65 | 60.60 | 61.12 | 00:00:00 | 2002-01-16 | 5,697,200 | 61.29 | 61.29 | 59.31 | 59.37 | 00:00:00 | 2002-01-17 | 8,704,800 | 61.25 | 63.55 | 60.29 | 63.35 | 00:00:00 | 2002-01-18 | 4,640,200 | 63.35 | 63.95 | 62.67 | 63.65 | 00:00:00 | 2002-01-22 | 4,622,000 | 64.10 | 65.30 | 64.10 | 64.75 | 00:00:00 | 2002-01-23 | 5,001,600 | 65.00 | 65.35 | 64.00 | 64.20 | 00:00:00 | 2002-01-24 | 4,826,200 | 64.30 | 66.65 | 64.20 | 65.55 | 00:00:00 | 2002-01-25 | 4,138,400 | 66.00 | 66.88 | 65.65 | 66.40 | 00:00:00 | 2002-01-28 | 6,008,400 | 66.30 | 67.94 | 66.30 | 67.72 | 00:00:00 | 2002-01-29 | 6,094,200 | 67.90 | 67.99 | 66.00 | 66.00 | 00:00:00 | 2002-01-30 | 7,634,800 | 66.25 | 66.35 | 63.50 | 65.96 | 00:00:00 | 2002-01-31 | 6,519,400 | 66.46 | 68.84 | 65.95 | 68.73 | 00:00:00 | 2002-02-01 | 7,032,200 | 69.00 | 70.05 | 68.31 | 70.05 | 00:00:00 | 2002-02-04 | 5,479,600 | 68.85 | 69.12 | 66.94 | 66.99 | 00:00:00 | 2002-02-05 | 6,375,200 | 67.00 | 68.85 | 66.72 | 67.37 | 00:00:00 | 2002-02-06 | 5,948,200 | 67.75 | 68.09 | 67.52 | 67.80 | 00:00:00 | 2002-02-07 | 3,501,600 | 67.85 | 68.18 | 66.88 | 67.38 | 00:00:00 | 2002-02-08 | 2,990,000 | 67.13 | 68.85 | 66.75 | 68.08 | 00:00:00 | 2002-02-11 | 5,695,400 | 68.70 | 69.64 | 68.54 | 69.10 | 00:00:00 | 2002-02-12 | 3,852,400 | 68.90 | 69.06 | 68.14 | 68.40 | 00:00:00 | 2002-02-13 | 3,241,000 | 68.25 | 69.99 | 68.20 | 69.91 | 00:00:00 | 2002-02-14 | 4,159,000 | 70.00 | 70.25 | 69.44 | 69.48 | 00:00:00 | 2002-02-15 | 3,686,600 | 70.00 | 70.10 | 69.14 | 69.27 | 00:00:00 | 2002-02-19 | 3,462,800 | 69.52 | 69.57 | 68.16 | 68.21 | 00:00:00 | 2002-02-20 | 5,073,400 | 68.22 | 70.40 | 68.06 | 70.00 | 00:00:00 | 2002-02-21 | 5,710,600 | 70.00 | 70.20 | 68.80 | 69.15 | 00:00:00 | 2002-02-22 | 4,745,400 | 69.15 | 70.10 | 68.70 | 69.70 | 00:00:00 | 2002-02-25 | 8,270,800 | 69.70 | 70.50 | 69.50 | 70.05 | 00:00:00 | 2002-02-26 | 8,465,600 | 70.90 | 71.95 | 70.20 | 71.80 | 00:00:00 | 2002-02-27 | 7,065,400 | 72.00 | 73.90 | 71.75 | 72.95 | 00:00:00 | 2002-02-28 | 6,903,600 | 73.80 | 74.95 | 72.85 | 72.95 | 00:00:00 | 2002-03-01 | 5,839,600 | 72.85 | 74.75 | 72.50 | 74.20 | 00:00:00 | 2002-03-04 | 6,993,200 | 74.21 | 77.75 | 74.21 | 77.25 | 00:00:00 | 2002-03-05 | 12,723,200 | 76.90 | 76.91 | 73.35 | 73.90 | 00:00:00 | 2002-03-06 | 7,921,200 | 73.90 | 75.10 | 73.71 | 75.00 | 00:00:00 | 2002-03-07 | 5,522,000 | 75.35 | 75.35 | 73.04 | 74.69 | 00:00:00 | 2002-03-08 | 5,351,800 | 75.30 | 75.90 | 74.59 | 75.32 | 00:00:00 | 2002-03-11 | 4,286,200 | 75.32 | 76.24 | 74.70 | 75.69 | 00:00:00 | 2002-03-12 | 3,899,000 | 75.25 | 75.58 | 74.29 | 75.00 | 00:00:00 | 2002-03-13 | 3,999,800 | 75.00 | 75.00 | 73.85 | 73.89 | 00:00:00 | 2002-03-14 | 3,959,600 | 74.00 | 74.95 | 73.59 | 74.65 | 00:00:00 | 2002-03-15 | 8,160,000 | 74.65 | 74.82 | 73.70 | 74.35 | 00:00:00 | 2002-03-18 | 5,309,600 | 74.05 | 74.39 | 72.40 | 73.70 | 00:00:00 | 2002-03-19 | 4,033,000 | 74.10 | 74.75 | 73.65 | 74.10 | 00:00:00 | 2002-03-20 | 3,300,800 | 74.10 | 74.30 | 73.15 | 73.22 | 00:00:00 | 2002-03-21 | 3,739,200 | 73.00 | 73.27 | 72.15 | 72.96 | 00:00:00 | 2002-03-22 | 4,783,200 | 72.71 | 72.91 | 71.82 | 72.85 | 00:00:00 | 2002-03-25 | 3,454,400 | 73.10 | 73.25 | 71.60 | 71.70 | 00:00:00 | 2002-03-26 | 4,100,200 | 71.70 | 72.95 | 71.50 | 72.00 | 00:00:00 | 2002-03-27 | 5,119,400 | 71.80 | 74.15 | 71.78 | 73.75 | 00:00:00 | 2002-03-28 | 4,197,200 | 73.90 | 75.60 | 73.80 | 74.20 | 00:00:00 | 2002-04-01 | 3,865,000 | 74.00 | 74.45 | 72.50 | 74.30 | 00:00:00 | 2002-04-02 | 3,193,200 | 74.00 | 74.83 | 73.38 | 74.24 | 00:00:00 | 2002-04-03 | 3,418,200 | 74.00 | 74.55 | 72.48 | 72.85 | 00:00:00 | 2002-04-04 | 3,626,800 | 72.95 | 73.51 | 72.60 | 73.46 | 00:00:00 | 2002-04-05 | 3,686,000 | 73.80 | 74.15 | 72.25 | 72.80 | 00:00:00 | 2002-04-08 | 3,250,000 | 72.50 | 74.04 | 72.14 | 73.95 | 00:00:00 | 2002-04-09 | 3,329,000 | 73.95 | 74.54 | 72.80 | 72.90 | 00:00:00 | 2002-04-10 | 5,394,600 | 73.35 | 75.55 | 73.23 | 75.00 | 00:00:00 | 2002-04-11 | 4,751,200 | 74.65 | 75.09 | 73.80 | 74.35 | 00:00:00 | 2002-04-12 | 5,156,800 | 74.50 | 74.65 | 72.79 | 72.79 | 00:00:00 | 2002-04-15 | 4,084,600 | 73.00 | 73.25 | 71.85 | 71.85 | 00:00:00 | 2002-04-16 | 4,393,800 | 72.85 | 73.48 | 72.20 | 73.08 | 00:00:00 | 2002-04-17 | 13,422,200 | 72.75 | 72.75 | 69.48 | 69.80 | 00:00:00 | 2002-04-18 | 17,773,200 | 69.95 | 70.50 | 66.50 | 67.25 | 00:00:00 | 2002-04-19 | 10,570,600 | 68.00 | 69.00 | 66.92 | 68.95 | 00:00:00 | 2002-04-22 | 6,314,800 | 69.00 | 69.98 | 68.40 | 69.75 | 00:00:00 | 2002-04-23 | 5,075,800 | 69.50 | 69.85 | 68.70 | 69.25 | 00:00:00 | 2002-04-24 | 5,634,400 | 69.00 | 69.79 | 68.34 | 68.44 | 00:00:00 | 2002-04-25 | 5,308,600 | 68.15 | 69.28 | 67.05 | 69.15 | 00:00:00 | 2002-04-26 | 4,706,000 | 69.15 | 70.04 | 68.25 | 68.35 | 00:00:00 | 2002-04-29 | 4,218,000 | 68.60 | 69.91 | 67.75 | 67.90 | 00:00:00 | 2002-04-30 | 5,558,000 | 68.75 | 70.98 | 68.11 | 70.17 | 00:00:00 | 2002-05-01 | 5,456,000 | 69.50 | 70.99 | 67.94 | 70.61 | 00:00:00 | 2002-05-02 | 5,098,800 | 69.55 | 70.12 | 68.90 | 69.51 | 00:00:00 | 2002-05-03 | 3,345,600 | 69.76 | 69.95 | 68.50 | 69.63 | 00:00:00 | 2002-05-06 | 3,894,800 | 69.55 | 69.55 | 67.20 | 67.34 | 00:00:00 | 2002-05-07 | 7,028,000 | 67.65 | 69.78 | 67.65 | 68.15 | 00:00:00 | 2002-05-08 | 4,266,000 | 69.20 | 70.60 | 69.10 | 70.30 | 00:00:00 | 2002-05-09 | 5,314,400 | 69.75 | 70.20 | 69.44 | 69.50 | 00:00:00 | 2002-05-10 | 4,685,600 | 69.80 | 70.00 | 68.75 | 68.75 | 00:00:00 | 2002-05-13 | 4,226,600 | 69.20 | 70.10 | 68.70 | 69.55 | 00:00:00 | 2002-05-14 | 4,240,400 | 70.75 | 71.00 | 70.10 | 70.90 | 00:00:00 | 2002-05-15 | 3,097,800 | 70.65 | 71.09 | 70.25 | 70.45 | 00:00:00 | 2002-05-16 | 4,622,800 | 70.46 | 70.81 | 69.73 | 69.85 | 00:00:00 | 2002-05-17 | 4,712,200 | 70.10 | 70.38 | 69.55 | 70.30 | 00:00:00 | 2002-05-20 | 3,724,800 | 70.05 | 70.15 | 68.80 | 69.30 | 00:00:00 | 2002-05-21 | 4,177,200 | 69.80 | 70.19 | 67.40 | 68.01 | 00:00:00 | 2002-05-22 | 3,117,200 | 68.15 | 68.70 | 67.40 | 68.28 | 00:00:00 | 2002-05-23 | 3,518,200 | 69.00 | 69.40 | 67.20 | 69.20 | 00:00:00 | 2002-05-24 | 3,570,600 | 69.20 | 69.44 | 68.90 | 69.12 | 00:00:00 | 2002-05-28 | 2,880,600 | 69.05 | 69.20 | 68.16 | 68.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|