|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,880,600 | 69.05 | 69.20 | 68.16 | 68.32 | 00:00:00 | | 2002-05-29 | 2,553,600 | 68.10 | 68.70 | 67.80 | 68.20 | 00:00:00 | | 2002-05-30 | 3,489,000 | 68.00 | 68.40 | 67.14 | 68.30 | 00:00:00 | | 2002-05-31 | 5,142,200 | 68.50 | 69.25 | 68.22 | 68.87 | 00:00:00 | | 2002-06-03 | 5,079,600 | 68.80 | 69.10 | 65.90 | 66.20 | 00:00:00 | | 2002-06-04 | 4,603,400 | 66.50 | 66.60 | 65.25 | 66.16 | 00:00:00 | | 2002-06-05 | 4,841,200 | 66.40 | 68.80 | 66.17 | 68.52 | 00:00:00 | | 2002-06-06 | 5,615,400 | 68.50 | 68.60 | 67.76 | 67.95 | 00:00:00 | | 2002-06-07 | 4,604,600 | 67.30 | 68.79 | 67.20 | 68.36 | 00:00:00 | | 2002-06-10 | 3,413,400 | 68.75 | 69.75 | 68.39 | 69.09 | 00:00:00 | | 2002-06-11 | 4,744,000 | 69.60 | 70.20 | 68.40 | 68.72 | 00:00:00 | | 2002-06-12 | 4,203,400 | 68.60 | 69.95 | 68.23 | 69.95 | 00:00:00 | | 2002-06-13 | 3,389,000 | 69.75 | 69.95 | 68.70 | 68.75 | 00:00:00 | | 2002-06-14 | 4,866,000 | 67.90 | 68.83 | 66.80 | 68.25 | 00:00:00 | | 2002-06-17 | 5,128,000 | 68.26 | 69.80 | 68.25 | 69.48 | 00:00:00 | | 2002-06-18 | 3,122,400 | 69.10 | 70.23 | 68.90 | 69.85 | 00:00:00 | | 2002-06-19 | 5,115,400 | 69.60 | 71.00 | 69.29 | 69.91 | 00:00:00 | | 2002-06-20 | 4,217,200 | 69.95 | 70.65 | 68.80 | 68.80 | 00:00:00 | | 2002-06-21 | 8,891,400 | 67.95 | 68.30 | 65.70 | 65.75 | 00:00:00 | | 2002-06-24 | 7,386,400 | 64.60 | 67.10 | 64.00 | 66.50 | 00:00:00 | | 2002-06-25 | 5,793,000 | 66.50 | 67.48 | 65.95 | 66.05 | 00:00:00 | | 2002-06-26 | 5,747,400 | 65.30 | 65.70 | 63.90 | 64.85 | 00:00:00 | | 2002-06-27 | 5,664,400 | 65.25 | 66.90 | 64.82 | 66.90 | 00:00:00 | | 2002-06-28 | 4,671,000 | 66.50 | 68.51 | 66.50 | 67.90 | 00:00:00 | | 2002-07-01 | 3,912,400 | 67.75 | 67.79 | 66.00 | 66.32 | 00:00:00 | | 2002-07-02 | 4,746,400 | 66.32 | 66.32 | 64.75 | 65.10 | 00:00:00 | | 2002-07-03 | 3,439,000 | 65.40 | 65.82 | 63.65 | 64.83 | 00:00:00 | | 2002-07-05 | 3,379,800 | 67.40 | 69.25 | 67.15 | 69.25 | 00:00:00 | | 2002-07-08 | 3,998,600 | 69.25 | 69.74 | 67.75 | 68.10 | 00:00:00 | | 2002-07-09 | 3,662,800 | 67.95 | 68.70 | 66.86 | 66.90 | 00:00:00 | | 2002-07-10 | 4,853,600 | 67.40 | 67.67 | 63.50 | 64.20 | 00:00:00 | | 2002-07-11 | 6,860,400 | 64.00 | 65.20 | 62.64 | 64.19 | 00:00:00 | | 2002-07-12 | 5,014,200 | 64.19 | 64.80 | 62.23 | 63.31 | 00:00:00 | | 2002-07-15 | 6,624,800 | 63.10 | 63.20 | 59.90 | 62.35 | 00:00:00 | | 2002-07-16 | 6,003,000 | 62.00 | 62.90 | 60.60 | 61.90 | 00:00:00 | | 2002-07-17 | 10,535,000 | 64.00 | 65.10 | 62.70 | 64.95 | 00:00:00 | | 2002-07-18 | 7,282,800 | 64.95 | 66.25 | 64.10 | 64.45 | 00:00:00 | | 2002-07-19 | 7,186,200 | 64.45 | 64.45 | 61.48 | 61.64 | 00:00:00 | | 2002-07-22 | 8,175,800 | 61.75 | 63.15 | 58.61 | 60.00 | 00:00:00 | | 2002-07-23 | 8,042,400 | 61.00 | 62.60 | 60.30 | 61.28 | 00:00:00 | | 2002-07-24 | 8,171,600 | 61.00 | 65.14 | 59.92 | 64.50 | 00:00:00 | | 2002-07-25 | 7,426,200 | 64.51 | 66.00 | 62.80 | 65.50 | 00:00:00 | | 2002-07-26 | 4,087,000 | 66.25 | 66.25 | 64.20 | 65.79 | 00:00:00 | | 2002-07-29 | 5,768,800 | 66.30 | 70.20 | 66.30 | 70.10 | 00:00:00 | | 2002-07-30 | 8,523,800 | 70.00 | 72.06 | 69.53 | 71.00 | 00:00:00 | | 2002-07-31 | 6,428,200 | 70.20 | 70.48 | 68.14 | 69.50 | 00:00:00 | | 2002-08-01 | 4,522,200 | 69.25 | 69.25 | 67.80 | 67.95 | 00:00:00 | | 2002-08-02 | 5,937,000 | 68.00 | 68.62 | 64.50 | 65.71 | 00:00:00 | | 2002-08-05 | 6,853,600 | 65.71 | 65.71 | 62.74 | 63.10 | 00:00:00 | | 2002-08-06 | 6,461,200 | 64.30 | 65.95 | 64.10 | 65.20 | 00:00:00 | | 2002-08-07 | 4,914,000 | 65.80 | 67.35 | 64.82 | 67.16 | 00:00:00 | | 2002-08-08 | 6,480,000 | 67.60 | 69.29 | 67.06 | 68.92 | 00:00:00 | | 2002-08-09 | 4,010,200 | 68.00 | 69.24 | 67.80 | 68.90 | 00:00:00 | | 2002-08-12 | 3,328,800 | 67.90 | 68.92 | 67.15 | 68.45 | 00:00:00 | | 2002-08-13 | 12,986,400 | 67.70 | 67.71 | 62.42 | 62.47 | 00:00:00 | | 2002-08-14 | 18,265,000 | 62.10 | 62.35 | 58.11 | 61.35 | 00:00:00 | | 2002-08-15 | 13,202,000 | 61.00 | 62.20 | 59.00 | 61.75 | 00:00:00 | | 2002-08-16 | 6,923,200 | 62.50 | 63.50 | 61.00 | 61.24 | 00:00:00 | | 2002-08-19 | 7,987,800 | 61.31 | 63.40 | 60.55 | 63.26 | 00:00:00 | | 2002-08-20 | 5,212,800 | 63.11 | 63.40 | 62.10 | 62.55 | 00:00:00 | | 2002-08-21 | 5,790,400 | 62.80 | 63.20 | 60.60 | 61.26 | 00:00:00 | | 2002-08-22 | 4,812,400 | 61.70 | 62.79 | 60.85 | 62.25 | 00:00:00 | | 2002-08-23 | 3,310,200 | 62.05 | 62.60 | 60.19 | 60.48 | 00:00:00 | | 2002-08-26 | 5,249,800 | 60.48 | 60.61 | 58.16 | 59.88 | 00:00:00 | | 2002-08-27 | 6,550,200 | 60.80 | 61.66 | 59.90 | 60.40 | 00:00:00 | | 2002-08-28 | 4,119,600 | 60.20 | 60.34 | 58.64 | 59.29 | 00:00:00 | | 2002-08-29 | 4,985,000 | 58.50 | 59.48 | 57.39 | 58.76 | 00:00:00 | | 2002-08-30 | 3,802,000 | 58.85 | 60.45 | 58.50 | 59.39 | 00:00:00 | | 2002-09-03 | 5,881,200 | 58.90 | 58.90 | 56.50 | 56.68 | 00:00:00 | | 2002-09-04 | 5,385,400 | 56.40 | 58.11 | 55.65 | 58.00 | 00:00:00 | | 2002-09-05 | 4,661,200 | 57.50 | 57.99 | 56.15 | 56.89 | 00:00:00 | | 2002-09-06 | 3,450,400 | 57.40 | 59.05 | 57.40 | 58.67 | 00:00:00 | | 2002-09-09 | 3,833,600 | 58.45 | 59.85 | 57.29 | 59.13 | 00:00:00 | | 2002-09-10 | 6,379,000 | 59.35 | 61.50 | 58.80 | 61.21 | 00:00:00 | | 2002-09-11 | 5,520,600 | 62.50 | 62.69 | 61.65 | 62.32 | 00:00:00 | | 2002-09-12 | 5,023,200 | 62.10 | 62.20 | 61.05 | 61.10 | 00:00:00 | | 2002-09-13 | 8,642,400 | 59.40 | 59.61 | 57.09 | 58.00 | 00:00:00 | | 2002-09-16 | 5,630,400 | 57.75 | 59.98 | 57.70 | 59.80 | 00:00:00 | | 2002-09-17 | 5,477,000 | 60.00 | 60.10 | 57.88 | 58.15 | 00:00:00 | | 2002-09-18 | 5,411,200 | 57.70 | 58.10 | 57.10 | 57.60 | 00:00:00 | | 2002-09-19 | 4,418,800 | 56.85 | 57.99 | 56.58 | 57.20 | 00:00:00 | | 2002-09-20 | 6,899,200 | 58.00 | 59.00 | 57.81 | 58.23 | 00:00:00 | | 2002-09-23 | 4,230,800 | 57.10 | 57.88 | 56.35 | 57.41 | 00:00:00 | | 2002-09-24 | 5,555,800 | 57.00 | 57.40 | 55.50 | 55.98 | 00:00:00 | | 2002-09-25 | 6,036,400 | 56.75 | 57.90 | 55.70 | 57.64 | 00:00:00 | | 2002-09-26 | 7,036,400 | 57.78 | 60.59 | 57.64 | 60.05 | 00:00:00 | | 2002-09-27 | 6,015,400 | 59.10 | 59.33 | 56.60 | 56.67 | 00:00:00 | | 2002-09-30 | 5,661,600 | 56.67 | 57.50 | 55.24 | 56.49 | 00:00:00 | | 2002-10-01 | 5,602,200 | 57.00 | 59.22 | 56.55 | 59.06 | 00:00:00 | | 2002-10-02 | 5,063,200 | 58.90 | 58.95 | 55.92 | 56.20 | 00:00:00 | | 2002-10-03 | 5,445,000 | 56.75 | 57.60 | 55.25 | 55.44 | 00:00:00 | | 2002-10-04 | 8,491,400 | 56.00 | 56.40 | 52.46 | 52.48 | 00:00:00 | | 2002-10-07 | 6,823,200 | 52.25 | 53.15 | 51.35 | 51.36 | 00:00:00 | | 2002-10-08 | 7,638,600 | 51.80 | 52.56 | 49.46 | 51.28 | 00:00:00 | | 2002-10-09 | 6,361,800 | 50.50 | 51.10 | 48.83 | 49.19 | 00:00:00 | | 2002-10-10 | 7,488,600 | 49.19 | 52.39 | 49.00 | 52.15 | 00:00:00 | | 2002-10-11 | 6,725,200 | 52.16 | 56.25 | 52.16 | 55.06 | 00:00:00 | | 2002-10-14 | 4,666,800 | 54.20 | 54.51 | 53.04 | 53.65 | 00:00:00 | | 2002-10-15 | 7,080,400 | 55.95 | 56.85 | 54.80 | 55.23 | 00:00:00 | | 2002-10-16 | 5,565,400 | 55.23 | 56.25 | 54.30 | 54.63 | 00:00:00 | | 2002-10-17 | 11,775,400 | 57.50 | 60.49 | 55.80 | 60.00 | 00:00:00 | | 2002-10-18 | 10,611,400 | 59.90 | 61.74 | 59.25 | 60.73 | 00:00:00 | | 2002-10-21 | 7,819,600 | 60.38 | 63.90 | 60.00 | 63.60 | 00:00:00 | | 2002-10-22 | 6,061,600 | 62.10 | 62.58 | 60.87 | 61.29 | 00:00:00 | | 2002-10-23 | 6,597,000 | 61.04 | 62.00 | 59.10 | 61.80 | 00:00:00 | | 2002-10-24 | 4,486,200 | 62.75 | 63.10 | 59.90 | 60.50 | 00:00:00 | | 2002-10-25 | 4,802,800 | 60.50 | 62.13 | 59.44 | 61.95 | 00:00:00 | | 2002-10-28 | 4,491,600 | 61.95 | 62.10 | 59.46 | 59.95 | 00:00:00 | | 2002-10-29 | 4,852,600 | 60.30 | 61.65 | 59.27 | 61.25 | 00:00:00 | | 2002-10-30 | 5,112,000 | 61.75 | 63.15 | 61.40 | 62.66 | 00:00:00 | | 2002-10-31 | 4,677,800 | 62.60 | 63.20 | 60.60 | 61.67 | 00:00:00 | | 2002-11-01 | 3,594,400 | 60.85 | 62.60 | 60.60 | 62.35 | 00:00:00 | | 2002-11-04 | 5,353,000 | 63.38 | 64.82 | 62.24 | 62.70 | 00:00:00 | | 2002-11-05 | 4,035,000 | 63.05 | 63.94 | 62.95 | 63.73 | 00:00:00 | | 2002-11-06 | 5,768,400 | 64.70 | 66.21 | 64.30 | 65.83 | 00:00:00 | | 2002-11-07 | 5,295,600 | 65.50 | 65.50 | 63.72 | 63.89 | 00:00:00 | | 2002-11-08 | 10,051,800 | 64.45 | 64.99 | 62.79 | 63.01 | 00:00:00 | | 2002-11-11 | 4,642,600 | 62.00 | 62.26 | 60.68 | 60.91 | 00:00:00 | | 2002-11-12 | 4,148,800 | 61.50 | 62.88 | 61.50 | 62.22 | 00:00:00 | | 2002-11-13 | 3,950,800 | 62.23 | 62.87 | 61.05 | 62.05 | 00:00:00 | | 2002-11-14 | 4,532,800 | 63.00 | 63.60 | 61.19 | 62.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
