|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 4,532,800 | 63.00 | 63.60 | 61.19 | 62.65 | 00:00:00 | 2002-11-15 | 3,692,000 | 62.66 | 63.49 | 61.75 | 63.02 | 00:00:00 | 2002-11-18 | 3,156,200 | 63.40 | 63.54 | 61.58 | 61.58 | 00:00:00 | 2002-11-19 | 4,732,200 | 61.75 | 62.45 | 60.90 | 62.10 | 00:00:00 | 2002-11-20 | 3,178,800 | 62.10 | 63.89 | 62.10 | 63.45 | 00:00:00 | 2002-11-21 | 4,714,800 | 64.25 | 65.77 | 63.80 | 65.19 | 00:00:00 | 2002-11-22 | 4,966,800 | 65.20 | 65.20 | 63.62 | 63.62 | 00:00:00 | 2002-11-25 | 3,286,600 | 63.62 | 64.99 | 63.32 | 64.81 | 00:00:00 | 2002-11-26 | 4,901,000 | 64.00 | 64.70 | 62.65 | 63.03 | 00:00:00 | 2002-11-27 | 6,078,800 | 63.10 | 64.14 | 62.90 | 63.83 | 00:00:00 | 2002-11-29 | 2,761,200 | 63.70 | 63.70 | 62.30 | 62.47 | 00:00:00 | 2002-12-02 | 6,115,000 | 63.80 | 64.65 | 62.49 | 63.19 | 00:00:00 | 2002-12-03 | 5,857,000 | 62.30 | 63.25 | 61.10 | 61.55 | 00:00:00 | 2002-12-04 | 4,953,400 | 61.80 | 63.40 | 61.71 | 62.75 | 00:00:00 | 2002-12-05 | 5,083,000 | 62.21 | 62.25 | 60.81 | 61.16 | 00:00:00 | 2002-12-06 | 4,162,400 | 60.25 | 62.68 | 60.01 | 62.01 | 00:00:00 | 2002-12-09 | 3,970,200 | 61.21 | 61.81 | 60.25 | 60.60 | 00:00:00 | 2002-12-10 | 3,676,200 | 60.75 | 61.09 | 59.22 | 60.90 | 00:00:00 | 2002-12-11 | 3,899,800 | 60.08 | 61.70 | 59.65 | 61.29 | 00:00:00 | 2002-12-12 | 3,964,400 | 61.40 | 62.25 | 60.70 | 62.16 | 00:00:00 | 2002-12-13 | 4,099,600 | 61.90 | 61.90 | 60.10 | 60.10 | 00:00:00 | 2002-12-16 | 4,640,400 | 60.10 | 62.35 | 59.94 | 62.33 | 00:00:00 | 2002-12-17 | 4,481,800 | 61.65 | 62.37 | 61.40 | 61.75 | 00:00:00 | 2002-12-18 | 4,760,200 | 61.20 | 62.49 | 60.23 | 61.68 | 00:00:00 | 2002-12-19 | 4,212,200 | 61.20 | 62.13 | 60.75 | 61.35 | 00:00:00 | 2002-12-20 | 5,671,200 | 62.08 | 62.36 | 61.13 | 62.11 | 00:00:00 | 2002-12-23 | 2,993,000 | 61.25 | 62.00 | 61.05 | 61.60 | 00:00:00 | 2002-12-24 | 1,295,400 | 61.20 | 61.87 | 61.19 | 61.50 | 00:00:00 | 2002-12-26 | 2,026,000 | 61.27 | 62.55 | 61.20 | 61.51 | 00:00:00 | 2002-12-27 | 2,550,800 | 62.18 | 62.38 | 60.75 | 60.98 | 00:00:00 | 2002-12-30 | 3,428,600 | 61.14 | 61.57 | 60.50 | 61.44 | 00:00:00 | 2002-12-31 | 3,013,200 | 61.73 | 62.06 | 60.84 | 61.94 | 00:00:00 | 2003-01-02 | 4,161,600 | 62.30 | 63.72 | 62.00 | 63.41 | 00:00:00 | 2003-01-03 | 4,205,200 | 63.66 | 64.64 | 63.00 | 64.41 | 00:00:00 | 2003-01-06 | 5,217,600 | 64.97 | 65.85 | 64.75 | 65.00 | 00:00:00 | 2003-01-07 | 4,859,200 | 64.25 | 64.88 | 63.51 | 63.63 | 00:00:00 | 2003-01-08 | 4,923,600 | 63.64 | 63.97 | 62.70 | 63.25 | 00:00:00 | 2003-01-09 | 4,332,600 | 63.50 | 65.06 | 63.30 | 64.94 | 00:00:00 | 2003-01-10 | 4,171,200 | 64.15 | 64.65 | 63.47 | 64.32 | 00:00:00 | 2003-01-13 | 2,629,000 | 64.49 | 64.85 | 63.68 | 64.14 | 00:00:00 | 2003-01-14 | 3,565,200 | 64.15 | 64.31 | 63.27 | 64.31 | 00:00:00 | 2003-01-15 | 3,252,600 | 63.90 | 64.40 | 63.55 | 64.40 | 00:00:00 | 2003-01-16 | 7,420,800 | 65.30 | 66.89 | 65.25 | 66.21 | 00:00:00 | 2003-01-17 | 6,024,600 | 66.00 | 66.26 | 65.51 | 65.70 | 00:00:00 | 2003-01-21 | 4,908,400 | 66.70 | 66.70 | 64.99 | 64.99 | 00:00:00 | 2003-01-22 | 5,107,000 | 64.99 | 64.99 | 63.26 | 63.80 | 00:00:00 | 2003-01-23 | 4,176,400 | 64.50 | 65.40 | 64.04 | 65.40 | 00:00:00 | 2003-01-24 | 4,637,000 | 64.65 | 65.07 | 63.73 | 63.90 | 00:00:00 | 2003-01-27 | 4,089,400 | 63.05 | 63.72 | 62.60 | 62.85 | 00:00:00 | 2003-01-28 | 5,051,200 | 62.90 | 64.01 | 62.40 | 63.85 | 00:00:00 | 2003-01-29 | 4,297,200 | 63.86 | 64.61 | 62.40 | 63.95 | 00:00:00 | 2003-01-30 | 4,505,200 | 63.79 | 64.88 | 62.90 | 63.10 | 00:00:00 | 2003-01-31 | 6,111,000 | 62.55 | 64.31 | 62.55 | 63.58 | 00:00:00 | 2003-02-03 | 5,647,400 | 64.05 | 65.70 | 63.91 | 64.85 | 00:00:00 | 2003-02-04 | 3,493,600 | 64.40 | 64.84 | 63.64 | 64.42 | 00:00:00 | 2003-02-05 | 3,843,400 | 65.03 | 65.63 | 64.09 | 64.09 | 00:00:00 | 2003-02-06 | 4,926,400 | 64.25 | 64.95 | 63.35 | 63.90 | 00:00:00 | 2003-02-07 | 4,425,000 | 64.70 | 64.70 | 63.40 | 63.67 | 00:00:00 | 2003-02-10 | 6,086,800 | 63.65 | 64.35 | 62.78 | 63.98 | 00:00:00 | 2003-02-11 | 6,459,800 | 63.99 | 64.25 | 62.27 | 62.62 | 00:00:00 | 2003-02-12 | 7,575,600 | 62.63 | 62.63 | 59.96 | 60.50 | 00:00:00 | 2003-02-13 | 7,348,400 | 60.50 | 60.50 | 58.55 | 59.61 | 00:00:00 | 2003-02-14 | 6,359,200 | 60.10 | 62.21 | 59.00 | 61.95 | 00:00:00 | 2003-02-18 | 4,343,200 | 62.30 | 63.29 | 61.45 | 61.89 | 00:00:00 | 2003-02-19 | 4,532,200 | 61.75 | 62.38 | 61.50 | 62.20 | 00:00:00 | 2003-02-20 | 4,835,400 | 62.45 | 62.50 | 60.10 | 60.75 | 00:00:00 | 2003-02-21 | 4,776,400 | 61.50 | 61.80 | 60.07 | 61.52 | 00:00:00 | 2003-02-24 | 4,452,000 | 61.60 | 61.60 | 59.61 | 59.64 | 00:00:00 | 2003-02-25 | 6,001,000 | 59.00 | 59.80 | 58.51 | 59.55 | 00:00:00 | 2003-02-26 | 6,149,000 | 59.70 | 59.70 | 57.85 | 57.94 | 00:00:00 | 2003-02-27 | 5,249,400 | 57.94 | 59.00 | 57.80 | 58.64 | 00:00:00 | 2003-02-28 | 4,292,800 | 59.00 | 59.45 | 57.95 | 58.58 | 00:00:00 | 2003-03-03 | 4,687,200 | 58.59 | 58.60 | 57.50 | 57.80 | 00:00:00 | 2003-03-04 | 5,026,800 | 57.55 | 57.81 | 56.95 | 56.98 | 00:00:00 | 2003-03-05 | 4,605,200 | 56.65 | 57.09 | 56.40 | 56.78 | 00:00:00 | 2003-03-06 | 5,267,600 | 56.98 | 57.20 | 55.76 | 56.28 | 00:00:00 | 2003-03-07 | 5,711,200 | 55.15 | 57.19 | 55.15 | 57.12 | 00:00:00 | 2003-03-10 | 4,449,400 | 56.25 | 56.73 | 55.80 | 55.97 | 00:00:00 | 2003-03-11 | 6,419,400 | 55.97 | 55.99 | 54.23 | 54.23 | 00:00:00 | 2003-03-12 | 7,243,400 | 54.24 | 54.91 | 53.51 | 54.15 | 00:00:00 | 2003-03-13 | 7,448,800 | 55.20 | 57.46 | 55.04 | 57.36 | 00:00:00 | 2003-03-14 | 7,864,800 | 58.25 | 59.63 | 57.77 | 58.87 | 00:00:00 | 2003-03-17 | 7,946,400 | 57.60 | 61.00 | 57.00 | 60.98 | 00:00:00 | 2003-03-18 | 5,646,400 | 61.45 | 62.12 | 60.69 | 61.75 | 00:00:00 | 2003-03-19 | 5,842,000 | 61.75 | 62.36 | 61.25 | 61.80 | 00:00:00 | 2003-03-20 | 6,044,200 | 61.80 | 62.47 | 60.28 | 61.20 | 00:00:00 | 2003-03-21 | 8,488,800 | 62.50 | 63.98 | 61.50 | 63.98 | 00:00:00 | 2003-03-24 | 6,204,000 | 62.53 | 62.65 | 61.15 | 61.49 | 00:00:00 | 2003-03-25 | 5,535,200 | 61.85 | 62.30 | 61.25 | 61.60 | 00:00:00 | 2003-03-26 | 4,940,200 | 61.45 | 61.96 | 60.87 | 61.28 | 00:00:00 | 2003-03-27 | 6,143,800 | 60.35 | 60.69 | 59.80 | 60.02 | 00:00:00 | 2003-03-28 | 7,073,400 | 60.02 | 60.02 | 58.19 | 58.77 | 00:00:00 | 2003-03-31 | 6,860,400 | 57.60 | 58.36 | 57.10 | 57.78 | 00:00:00 | 2003-04-01 | 5,495,600 | 58.45 | 59.40 | 57.88 | 58.88 | 00:00:00 | 2003-04-02 | 6,003,000 | 58.89 | 60.82 | 58.89 | 60.39 | 00:00:00 | 2003-04-03 | 5,804,600 | 60.60 | 60.60 | 58.75 | 58.75 | 00:00:00 | 2003-04-04 | 7,103,400 | 59.85 | 60.35 | 58.74 | 60.06 | 00:00:00 | 2003-04-07 | 6,297,200 | 62.64 | 62.76 | 61.10 | 61.10 | 00:00:00 | 2003-04-08 | 3,884,200 | 60.75 | 61.59 | 60.63 | 60.74 | 00:00:00 | 2003-04-09 | 7,201,400 | 60.10 | 62.06 | 60.10 | 61.05 | 00:00:00 | 2003-04-10 | 4,545,200 | 60.06 | 61.35 | 60.06 | 61.20 | 00:00:00 | 2003-04-11 | 4,530,200 | 61.75 | 62.22 | 60.68 | 61.25 | 00:00:00 | 2003-04-14 | 4,214,000 | 60.95 | 62.97 | 60.95 | 62.45 | 00:00:00 | 2003-04-15 | 5,369,600 | 62.72 | 63.95 | 62.07 | 63.71 | 00:00:00 | 2003-04-16 | 4,767,400 | 63.25 | 63.80 | 61.90 | 62.27 | 00:00:00 | 2003-04-17 | 14,897,000 | 62.28 | 62.99 | 59.80 | 60.00 | 00:00:00 | 2003-04-21 | 6,948,200 | 60.50 | 61.35 | 59.95 | 60.94 | 00:00:00 | 2003-04-22 | 5,097,400 | 59.30 | 61.74 | 59.30 | 61.52 | 00:00:00 | 2003-04-23 | 4,877,200 | 61.33 | 62.17 | 61.18 | 61.24 | 00:00:00 | 2003-04-24 | 4,019,800 | 61.00 | 61.58 | 60.63 | 60.80 | 00:00:00 | 2003-04-25 | 5,155,000 | 60.93 | 61.42 | 60.32 | 60.38 | 00:00:00 | 2003-04-28 | 5,436,200 | 60.72 | 61.74 | 60.40 | 61.27 | 00:00:00 | 2003-04-29 | 5,529,800 | 61.50 | 62.18 | 60.90 | 61.88 | 00:00:00 | 2003-04-30 | 7,366,400 | 61.89 | 62.21 | 61.34 | 61.81 | 00:00:00 | 2003-05-01 | 4,153,800 | 61.81 | 62.11 | 60.84 | 61.66 | 00:00:00 | 2003-05-02 | 6,052,200 | 61.45 | 63.74 | 61.26 | 63.40 | 00:00:00 | 2003-05-05 | 4,879,400 | 63.15 | 63.28 | 61.97 | 62.17 | 00:00:00 | 2003-05-06 | 5,067,400 | 62.25 | 63.61 | 62.19 | 62.95 | 00:00:00 | 2003-05-07 | 5,864,000 | 62.95 | 64.47 | 62.45 | 63.25 | 00:00:00 | 2003-05-08 | 4,435,400 | 63.19 | 63.88 | 62.39 | 63.19 | 00:00:00 | 2003-05-09 | 4,734,600 | 64.21 | 64.95 | 63.54 | 64.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|