|
 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 | | 2003-05-09 | 4,734,600 | 64.21 | 64.95 | 63.54 | 64.80 | 00:00:00 | | 2003-05-12 | 6,930,800 | 64.90 | 66.98 | 64.61 | 66.85 | 00:00:00 | | 2003-05-13 | 6,616,000 | 66.85 | 68.00 | 66.10 | 67.28 | 00:00:00 | | 2003-05-14 | 6,253,000 | 67.90 | 68.10 | 66.30 | 67.41 | 00:00:00 | | 2003-05-15 | 5,476,600 | 67.85 | 67.99 | 67.15 | 67.77 | 00:00:00 | | 2003-05-16 | 4,259,200 | 67.76 | 67.98 | 66.56 | 67.49 | 00:00:00 | | 2003-05-19 | 4,875,400 | 67.05 | 67.19 | 66.29 | 66.59 | 00:00:00 | | 2003-05-20 | 5,576,600 | 66.63 | 67.07 | 64.96 | 65.53 | 00:00:00 | | 2003-05-21 | 4,917,400 | 65.00 | 66.20 | 64.93 | 65.69 | 00:00:00 | | 2003-05-22 | 2,605,000 | 65.69 | 66.95 | 65.47 | 66.38 | 00:00:00 | | 2003-05-23 | 3,345,200 | 66.20 | 66.65 | 65.30 | 66.05 | 00:00:00 | | 2003-05-27 | 4,579,600 | 66.05 | 68.14 | 65.63 | 67.96 | 00:00:00 | | 2003-05-28 | 3,828,800 | 68.48 | 68.70 | 67.90 | 68.21 | 00:00:00 | | 2003-05-29 | 5,783,400 | 67.88 | 68.75 | 65.80 | 66.43 | 00:00:00 | | 2003-05-30 | 5,094,400 | 67.15 | 68.39 | 66.95 | 68.25 | 00:00:00 | | 2003-06-02 | 6,810,200 | 68.82 | 70.25 | 68.35 | 69.41 | 00:00:00 | | 2003-06-03 | 5,196,400 | 69.66 | 69.95 | 69.01 | 69.39 | 00:00:00 | | 2003-06-04 | 4,827,200 | 69.39 | 69.98 | 68.81 | 69.86 | 00:00:00 | | 2003-06-05 | 4,573,000 | 69.86 | 70.78 | 69.31 | 70.63 | 00:00:00 | | 2003-06-06 | 4,272,400 | 71.00 | 72.00 | 70.65 | 71.01 | 00:00:00 | | 2003-06-09 | 3,626,600 | 70.56 | 71.10 | 68.75 | 69.24 | 00:00:00 | | 2003-06-10 | 3,402,200 | 71.00 | 71.40 | 70.13 | 70.70 | 00:00:00 | | 2003-06-11 | 3,902,200 | 70.95 | 73.00 | 70.62 | 72.75 | 00:00:00 | | 2003-06-12 | 5,953,800 | 73.30 | 73.37 | 72.01 | 72.60 | 00:00:00 | | 2003-06-13 | 3,503,000 | 72.90 | 73.13 | 71.90 | 72.11 | 00:00:00 | | 2003-06-16 | 3,190,800 | 72.48 | 73.51 | 72.28 | 73.51 | 00:00:00 | | 2003-06-17 | 3,579,200 | 73.60 | 73.61 | 72.03 | 73.13 | 00:00:00 | | 2003-06-18 | 5,403,000 | 72.20 | 74.07 | 72.06 | 73.20 | 00:00:00 | | 2003-06-19 | 4,902,000 | 73.20 | 73.36 | 71.46 | 71.90 | 00:00:00 | | 2003-06-20 | 9,586,000 | 72.58 | 73.80 | 72.26 | 72.45 | 00:00:00 | | 2003-06-23 | 4,525,800 | 71.62 | 71.99 | 70.57 | 70.81 | 00:00:00 | | 2003-06-24 | 3,843,200 | 70.95 | 71.82 | 70.80 | 71.14 | 00:00:00 | | 2003-06-25 | 3,727,800 | 71.06 | 71.86 | 70.38 | 70.60 | 00:00:00 | | 2003-06-26 | 4,552,000 | 70.54 | 70.84 | 69.50 | 70.30 | 00:00:00 | | 2003-06-27 | 4,566,200 | 70.48 | 71.08 | 69.50 | 70.60 | 00:00:00 | | 2003-06-30 | 4,320,600 | 70.55 | 71.29 | 69.90 | 70.83 | 00:00:00 | | 2003-07-01 | 5,755,200 | 70.22 | 71.45 | 69.31 | 71.29 | 00:00:00 | | 2003-07-02 | 3,784,400 | 71.72 | 71.92 | 71.00 | 71.90 | 00:00:00 | | 2003-07-03 | 2,257,800 | 71.90 | 72.22 | 71.00 | 71.44 | 00:00:00 | | 2003-07-07 | 3,415,400 | 72.49 | 73.56 | 72.16 | 72.54 | 00:00:00 | | 2003-07-08 | 4,613,200 | 72.45 | 74.25 | 72.21 | 73.94 | 00:00:00 | | 2003-07-09 | 3,812,800 | 73.70 | 73.84 | 72.51 | 72.64 | 00:00:00 | | 2003-07-10 | 3,414,600 | 72.35 | 72.35 | 71.26 | 71.79 | 00:00:00 | | 2003-07-11 | 3,162,400 | 72.04 | 73.41 | 72.01 | 73.40 | 00:00:00 | | 2003-07-14 | 3,183,600 | 73.62 | 73.80 | 72.39 | 72.64 | 00:00:00 | | 2003-07-15 | 4,404,600 | 72.64 | 73.29 | 71.30 | 71.92 | 00:00:00 | | 2003-07-16 | 3,506,000 | 72.30 | 72.70 | 71.58 | 72.19 | 00:00:00 | | 2003-07-17 | 6,550,000 | 74.05 | 74.70 | 72.99 | 73.73 | 00:00:00 | | 2003-07-18 | 4,911,800 | 74.52 | 74.52 | 73.90 | 74.49 | 00:00:00 | | 2003-07-21 | 5,279,400 | 74.25 | 74.67 | 73.36 | 73.75 | 00:00:00 | | 2003-07-22 | 5,831,200 | 73.90 | 76.34 | 73.50 | 76.00 | 00:00:00 | | 2003-07-23 | 4,942,400 | 75.55 | 76.42 | 74.50 | 76.30 | 00:00:00 | | 2003-07-24 | 3,734,600 | 76.30 | 77.00 | 74.67 | 74.85 | 00:00:00 | | 2003-07-25 | 3,855,800 | 74.35 | 75.75 | 74.08 | 75.64 | 00:00:00 | | 2003-07-28 | 4,485,200 | 75.64 | 76.86 | 74.82 | 76.66 | 00:00:00 | | 2003-07-29 | 4,844,800 | 76.66 | 77.10 | 76.00 | 76.74 | 00:00:00 | | 2003-07-30 | 3,412,400 | 76.73 | 76.83 | 75.78 | 76.40 | 00:00:00 | | 2003-07-31 | 4,741,600 | 76.40 | 76.65 | 75.15 | 75.23 | 00:00:00 | | 2003-08-01 | 3,259,800 | 75.23 | 75.52 | 74.83 | 75.24 | 00:00:00 | | 2003-08-04 | 3,710,400 | 75.65 | 76.00 | 75.01 | 75.76 | 00:00:00 | | 2003-08-05 | 3,337,400 | 75.40 | 75.78 | 74.26 | 74.37 | 00:00:00 | | 2003-08-06 | 4,687,600 | 74.30 | 74.35 | 73.16 | 73.38 | 00:00:00 | | 2003-08-07 | 4,571,600 | 73.45 | 73.46 | 72.55 | 72.97 | 00:00:00 | | 2003-08-08 | 4,123,600 | 72.82 | 73.60 | 72.76 | 73.25 | 00:00:00 | | 2003-08-11 | 3,678,600 | 73.42 | 73.59 | 72.24 | 73.00 | 00:00:00 | | 2003-08-12 | 3,518,800 | 73.15 | 74.65 | 72.93 | 74.58 | 00:00:00 | | 2003-08-13 | 3,127,600 | 74.25 | 75.04 | 74.07 | 74.69 | 00:00:00 | | 2003-08-14 | 5,598,600 | 74.70 | 76.70 | 74.49 | 76.00 | 00:00:00 | | 2003-08-15 | 2,006,400 | 76.80 | 76.82 | 76.24 | 76.48 | 00:00:00 | | 2003-08-18 | 3,159,000 | 77.20 | 77.20 | 76.78 | 76.99 | 00:00:00 | | 2003-08-19 | 5,031,400 | 77.55 | 79.20 | 77.40 | 78.73 | 00:00:00 | | 2003-08-20 | 3,732,400 | 78.40 | 78.44 | 77.38 | 77.62 | 00:00:00 | | 2003-08-21 | 4,844,400 | 77.65 | 79.58 | 77.64 | 79.41 | 00:00:00 | | 2003-08-22 | 4,274,800 | 79.95 | 80.00 | 78.42 | 78.44 | 00:00:00 | | 2003-08-25 | 2,929,200 | 78.30 | 78.50 | 77.18 | 77.98 | 00:00:00 | | 2003-08-26 | 3,493,000 | 77.98 | 78.59 | 77.28 | 78.32 | 00:00:00 | | 2003-08-27 | 2,475,600 | 78.01 | 78.85 | 78.00 | 78.75 | 00:00:00 | | 2003-08-28 | 3,615,400 | 78.70 | 80.00 | 77.93 | 79.75 | 00:00:00 | | 2003-08-29 | 3,429,200 | 79.75 | 80.35 | 79.55 | 80.25 | 00:00:00 | | 2003-09-02 | 3,637,000 | 80.13 | 80.75 | 79.22 | 79.97 | 00:00:00 | | 2003-09-03 | 4,354,200 | 79.75 | 79.97 | 79.36 | 79.70 | 00:00:00 | | 2003-09-04 | 3,051,200 | 79.70 | 79.76 | 78.85 | 79.48 | 00:00:00 | | 2003-09-05 | 5,887,800 | 79.49 | 79.49 | 77.47 | 78.05 | 00:00:00 | | 2003-09-08 | 3,597,600 | 78.97 | 79.73 | 78.82 | 79.62 | 00:00:00 | | 2003-09-09 | 3,344,800 | 79.50 | 79.51 | 78.18 | 78.64 | 00:00:00 | | 2003-09-10 | 3,997,000 | 78.50 | 78.90 | 77.35 | 77.82 | 00:00:00 | | 2003-09-11 | 4,147,600 | 78.28 | 79.15 | 78.05 | 78.29 | 00:00:00 | | 2003-09-12 | 3,366,200 | 78.29 | 78.78 | 77.35 | 78.53 | 00:00:00 | | 2003-09-15 | 2,798,800 | 78.50 | 78.74 | 78.06 | 78.20 | 00:00:00 | | 2003-09-16 | 3,744,000 | 78.40 | 80.06 | 78.40 | 79.84 | 00:00:00 | | 2003-09-17 | 2,322,600 | 79.40 | 80.16 | 78.97 | 79.26 | 00:00:00 | | 2003-09-18 | 2,554,600 | 79.26 | 79.72 | 78.90 | 79.44 | 00:00:00 | | 2003-09-19 | 4,786,000 | 79.44 | 80.31 | 79.09 | 79.15 | 00:00:00 | | 2003-09-22 | 3,131,000 | 78.50 | 79.16 | 78.12 | 78.43 | 00:00:00 | | 2003-09-23 | 3,635,400 | 78.44 | 79.49 | 78.01 | 79.26 | 00:00:00 | | 2003-09-24 | 4,860,000 | 79.10 | 79.54 | 78.12 | 78.24 | 00:00:00 | | 2003-09-25 | 5,708,400 | 78.24 | 78.95 | 77.86 | 78.20 | 00:00:00 | | 2003-09-26 | 4,163,600 | 78.17 | 78.35 | 77.42 | 78.01 | 00:00:00 | | 2003-09-29 | 4,460,000 | 78.50 | 79.50 | 78.23 | 79.26 | 00:00:00 | | 2003-09-30 | 6,216,000 | 79.06 | 79.20 | 76.76 | 77.28 | 00:00:00 | | 2003-10-01 | 5,532,000 | 78.00 | 80.06 | 77.51 | 79.88 | 00:00:00 | | 2003-10-02 | 5,305,000 | 79.65 | 81.11 | 79.43 | 80.45 | 00:00:00 | | 2003-10-03 | 5,123,200 | 80.45 | 82.79 | 80.45 | 81.80 | 00:00:00 | | 2003-10-06 | 2,754,200 | 81.80 | 82.20 | 81.28 | 81.39 | 00:00:00 | | 2003-10-07 | 3,399,000 | 81.39 | 82.09 | 81.00 | 81.77 | 00:00:00 | | 2003-10-08 | 2,827,000 | 81.43 | 82.41 | 81.31 | 82.00 | 00:00:00 | | 2003-10-09 | 4,931,200 | 83.45 | 84.17 | 82.15 | 82.60 | 00:00:00 | | 2003-10-10 | 2,604,000 | 82.60 | 82.95 | 82.00 | 82.13 | 00:00:00 | | 2003-10-13 | 2,603,600 | 82.50 | 83.29 | 82.50 | 83.21 | 00:00:00 | | 2003-10-14 | 2,930,600 | 83.75 | 84.45 | 83.10 | 84.26 | 00:00:00 | | 2003-10-15 | 4,470,600 | 84.26 | 84.28 | 83.00 | 83.70 | 00:00:00 | | 2003-10-16 | 5,087,000 | 83.70 | 85.00 | 83.65 | 84.40 | 00:00:00 | | 2003-10-17 | 3,532,400 | 84.40 | 84.40 | 83.15 | 83.74 | 00:00:00 | | 2003-10-20 | 3,393,000 | 84.50 | 84.88 | 83.71 | 84.30 | 00:00:00 | | 2003-10-21 | 2,984,800 | 84.35 | 84.40 | 83.69 | 83.88 | 00:00:00 | | 2003-10-22 | 3,240,200 | 83.35 | 83.66 | 82.30 | 82.89 | 00:00:00 | | 2003-10-23 | 3,109,800 | 82.89 | 83.79 | 82.21 | 82.97 | 00:00:00 | | 2003-10-24 | 3,343,400 | 82.55 | 83.22 | 82.20 | 83.17 | 00:00:00 | | 2003-10-27 | 2,970,200 | 83.35 | 84.00 | 83.18 | 83.97 | 00:00:00 | | 2003-10-28 | 3,858,800 | 83.94 | 84.20 | 83.25 | 84.09 | 00:00:00 | | 2003-10-29 | 3,487,200 | 84.36 | 84.90 | 84.00 | 84.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
