|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 3,487,200 | 84.36 | 84.90 | 84.00 | 84.57 | 00:00:00 | | 2003-10-30 | 3,995,000 | 84.78 | 85.96 | 84.62 | 85.75 | 00:00:00 | | 2003-10-31 | 2,956,200 | 85.75 | 85.99 | 84.58 | 84.69 | 00:00:00 | | 2003-11-03 | 3,030,400 | 85.25 | 86.22 | 85.24 | 85.80 | 00:00:00 | | 2003-11-04 | 3,000,400 | 85.68 | 86.31 | 85.05 | 86.02 | 00:00:00 | | 2003-11-05 | 3,890,000 | 86.10 | 86.98 | 86.03 | 86.40 | 00:00:00 | | 2003-11-06 | 4,167,600 | 86.27 | 87.80 | 86.26 | 87.33 | 00:00:00 | | 2003-11-07 | 4,139,800 | 87.50 | 87.95 | 86.54 | 86.68 | 00:00:00 | | 2003-11-10 | 2,840,200 | 86.75 | 86.98 | 84.88 | 85.43 | 00:00:00 | | 2003-11-11 | 2,557,600 | 85.43 | 85.44 | 84.45 | 85.26 | 00:00:00 | | 2003-11-12 | 3,597,800 | 85.05 | 86.43 | 84.66 | 86.20 | 00:00:00 | | 2003-11-13 | 2,799,600 | 85.55 | 86.81 | 85.13 | 86.45 | 00:00:00 | | 2003-11-14 | 2,789,400 | 86.30 | 87.00 | 85.60 | 85.90 | 00:00:00 | | 2003-11-17 | 2,550,400 | 85.90 | 85.90 | 84.19 | 84.99 | 00:00:00 | | 2003-11-18 | 4,359,400 | 85.20 | 85.35 | 83.24 | 83.24 | 00:00:00 | | 2003-11-19 | 5,428,400 | 82.60 | 83.63 | 82.59 | 83.09 | 00:00:00 | | 2003-11-20 | 4,665,200 | 83.09 | 84.17 | 82.58 | 83.30 | 00:00:00 | | 2003-11-21 | 4,190,800 | 83.55 | 84.06 | 83.15 | 83.90 | 00:00:00 | | 2003-11-24 | 3,963,400 | 84.40 | 85.13 | 84.30 | 85.10 | 00:00:00 | | 2003-11-25 | 3,154,600 | 84.85 | 85.75 | 84.58 | 85.41 | 00:00:00 | | 2003-11-26 | 3,658,600 | 85.59 | 86.50 | 85.09 | 86.32 | 00:00:00 | | 2003-11-28 | 1,506,600 | 86.32 | 86.65 | 85.69 | 85.70 | 00:00:00 | | 2003-12-01 | 3,979,000 | 86.60 | 87.85 | 86.40 | 87.39 | 00:00:00 | | 2003-12-02 | 3,871,600 | 87.19 | 88.10 | 87.02 | 87.56 | 00:00:00 | | 2003-12-03 | 3,722,600 | 87.70 | 88.33 | 87.26 | 87.27 | 00:00:00 | | 2003-12-04 | 2,849,200 | 87.35 | 88.09 | 87.30 | 87.95 | 00:00:00 | | 2003-12-05 | 3,340,800 | 87.97 | 87.97 | 87.43 | 87.73 | 00:00:00 | | 2003-12-08 | 3,435,400 | 87.60 | 88.85 | 87.53 | 88.55 | 00:00:00 | | 2003-12-09 | 4,326,600 | 88.95 | 89.80 | 88.34 | 88.49 | 00:00:00 | | 2003-12-10 | 3,509,600 | 88.49 | 88.90 | 88.01 | 88.27 | 00:00:00 | | 2003-12-11 | 3,398,600 | 88.12 | 89.60 | 88.11 | 89.27 | 00:00:00 | | 2003-12-12 | 7,482,200 | 89.95 | 92.14 | 89.81 | 91.60 | 00:00:00 | | 2003-12-15 | 5,809,000 | 92.38 | 92.99 | 91.55 | 91.55 | 00:00:00 | | 2003-12-16 | 5,682,000 | 91.70 | 93.96 | 91.55 | 93.52 | 00:00:00 | | 2003-12-17 | 3,300,000 | 93.53 | 93.59 | 92.88 | 93.12 | 00:00:00 | | 2003-12-18 | 3,964,400 | 93.30 | 94.00 | 92.50 | 93.83 | 00:00:00 | | 2003-12-19 | 6,588,400 | 94.60 | 94.98 | 93.52 | 94.10 | 00:00:00 | | 2003-12-22 | 4,450,400 | 94.00 | 95.05 | 93.60 | 95.05 | 00:00:00 | | 2003-12-23 | 3,469,600 | 96.20 | 96.75 | 94.55 | 94.98 | 00:00:00 | | 2003-12-24 | 1,630,600 | 94.98 | 95.10 | 94.01 | 94.06 | 00:00:00 | | 2003-12-26 | 737,400 | 94.40 | 95.04 | 94.27 | 94.66 | 00:00:00 | | 2003-12-29 | 2,617,800 | 94.90 | 95.56 | 94.50 | 95.54 | 00:00:00 | | 2003-12-30 | 2,566,000 | 95.40 | 95.50 | 94.42 | 94.60 | 00:00:00 | | 2003-12-31 | 2,319,200 | 94.71 | 95.30 | 94.41 | 94.77 | 00:00:00 | | 2004-01-02 | 3,227,600 | 94.83 | 95.89 | 94.01 | 94.36 | 00:00:00 | | 2004-01-05 | 3,031,000 | 94.90 | 95.04 | 94.52 | 94.93 | 00:00:00 | | 2004-01-06 | 3,754,200 | 94.90 | 94.98 | 93.81 | 94.69 | 00:00:00 | | 2004-01-07 | 3,413,200 | 94.60 | 95.32 | 94.01 | 95.00 | 00:00:00 | | 2004-01-08 | 3,793,200 | 94.80 | 95.02 | 94.41 | 94.89 | 00:00:00 | | 2004-01-09 | 4,035,400 | 94.55 | 95.00 | 93.28 | 93.52 | 00:00:00 | | 2004-01-12 | 4,498,000 | 93.75 | 93.97 | 92.51 | 92.95 | 00:00:00 | | 2004-01-13 | 4,602,800 | 93.30 | 93.95 | 92.15 | 93.40 | 00:00:00 | | 2004-01-14 | 4,327,400 | 93.90 | 96.41 | 93.83 | 95.85 | 00:00:00 | | 2004-01-15 | 5,439,000 | 95.55 | 95.73 | 94.26 | 95.40 | 00:00:00 | | 2004-01-16 | 4,707,600 | 96.15 | 97.55 | 95.68 | 97.50 | 00:00:00 | | 2004-01-20 | 5,247,600 | 96.93 | 97.17 | 94.55 | 94.80 | 00:00:00 | | 2004-01-21 | 4,693,200 | 94.70 | 96.25 | 93.25 | 95.87 | 00:00:00 | | 2004-01-22 | 4,540,800 | 96.30 | 96.35 | 94.20 | 95.23 | 00:00:00 | | 2004-01-23 | 3,031,800 | 95.35 | 95.60 | 93.69 | 94.26 | 00:00:00 | | 2004-01-26 | 3,361,000 | 94.25 | 95.25 | 93.15 | 95.22 | 00:00:00 | | 2004-01-27 | 4,358,400 | 95.11 | 96.14 | 94.66 | 95.88 | 00:00:00 | | 2004-01-28 | 5,798,000 | 95.92 | 96.25 | 94.95 | 95.35 | 00:00:00 | | 2004-01-29 | 6,643,800 | 95.51 | 96.00 | 93.85 | 95.27 | 00:00:00 | | 2004-01-30 | 4,746,200 | 94.85 | 95.60 | 94.65 | 95.54 | 00:00:00 | | 2004-02-02 | 5,417,200 | 95.58 | 97.51 | 95.10 | 96.20 | 00:00:00 | | 2004-02-03 | 3,651,000 | 95.95 | 96.58 | 95.57 | 96.14 | 00:00:00 | | 2004-02-04 | 5,498,000 | 95.75 | 95.95 | 93.74 | 94.13 | 00:00:00 | | 2004-02-05 | 4,091,000 | 93.90 | 94.50 | 93.61 | 94.50 | 00:00:00 | | 2004-02-06 | 4,129,200 | 94.00 | 94.73 | 92.65 | 94.32 | 00:00:00 | | 2004-02-09 | 2,718,000 | 94.21 | 95.04 | 93.76 | 94.87 | 00:00:00 | | 2004-02-10 | 3,132,200 | 94.40 | 96.08 | 93.96 | 95.60 | 00:00:00 | | 2004-02-11 | 3,000,400 | 95.00 | 96.45 | 94.46 | 95.71 | 00:00:00 | | 2004-02-12 | 2,590,400 | 95.71 | 95.89 | 94.95 | 95.12 | 00:00:00 | | 2004-02-13 | 2,853,800 | 95.12 | 96.00 | 94.12 | 94.63 | 00:00:00 | | 2004-02-17 | 3,312,000 | 95.47 | 95.77 | 94.49 | 95.53 | 00:00:00 | | 2004-02-18 | 17,734,200 | 96.00 | 97.84 | 95.70 | 97.36 | 00:00:00 | | 2004-02-19 | 5,076,200 | 97.55 | 97.80 | 97.11 | 97.24 | 00:00:00 | | 2004-02-20 | 5,090,600 | 97.60 | 97.75 | 96.38 | 96.62 | 00:00:00 | | 2004-02-23 | 11,590,600 | 96.62 | 96.73 | 92.81 | 93.80 | 00:00:00 | | 2004-02-24 | 9,508,400 | 93.90 | 94.31 | 90.71 | 91.83 | 00:00:00 | | 2004-02-25 | 4,920,000 | 91.20 | 93.04 | 91.20 | 92.30 | 00:00:00 | | 2004-02-26 | 12,298,000 | 91.43 | 91.65 | 88.92 | 89.88 | 00:00:00 | | 2004-02-27 | 7,781,600 | 90.18 | 92.27 | 89.88 | 92.11 | 00:00:00 | | 2004-03-01 | 6,154,800 | 91.30 | 92.60 | 91.14 | 92.20 | 00:00:00 | | 2004-03-02 | 6,648,000 | 91.30 | 91.55 | 90.08 | 90.30 | 00:00:00 | | 2004-03-03 | 5,000,600 | 89.55 | 90.88 | 89.50 | 90.52 | 00:00:00 | | 2004-03-04 | 4,180,800 | 89.90 | 90.50 | 89.67 | 90.22 | 00:00:00 | | 2004-03-05 | 4,249,600 | 89.70 | 90.56 | 89.54 | 89.90 | 00:00:00 | | 2004-03-08 | 4,459,000 | 90.35 | 91.50 | 90.19 | 90.46 | 00:00:00 | | 2004-03-09 | 5,117,400 | 89.85 | 90.25 | 88.44 | 88.75 | 00:00:00 | | 2004-03-10 | 7,979,400 | 88.25 | 88.39 | 86.98 | 87.10 | 00:00:00 | | 2004-03-11 | 6,894,000 | 86.40 | 87.64 | 85.50 | 85.63 | 00:00:00 | | 2004-03-12 | 4,582,600 | 85.90 | 87.62 | 85.88 | 87.35 | 00:00:00 | | 2004-03-15 | 6,760,400 | 89.00 | 89.42 | 87.77 | 87.90 | 00:00:00 | | 2004-03-16 | 5,190,200 | 88.80 | 89.00 | 87.03 | 88.04 | 00:00:00 | | 2004-03-17 | 3,196,600 | 88.65 | 89.33 | 88.00 | 88.80 | 00:00:00 | | 2004-03-18 | 4,922,400 | 88.10 | 88.77 | 87.64 | 87.83 | 00:00:00 | | 2004-03-19 | 9,176,200 | 87.82 | 87.82 | 85.33 | 85.40 | 00:00:00 | | 2004-03-22 | 6,710,000 | 85.41 | 85.46 | 83.81 | 84.35 | 00:00:00 | | 2004-03-23 | 5,181,600 | 85.45 | 85.48 | 84.35 | 84.38 | 00:00:00 | | 2004-03-24 | 5,944,000 | 84.55 | 84.77 | 83.50 | 84.05 | 00:00:00 | | 2004-03-25 | 4,706,200 | 84.82 | 85.90 | 84.25 | 85.90 | 00:00:00 | | 2004-03-26 | 4,651,400 | 85.55 | 86.90 | 85.47 | 86.30 | 00:00:00 | | 2004-03-29 | 4,317,400 | 86.60 | 87.10 | 85.70 | 85.85 | 00:00:00 | | 2004-03-30 | 5,485,400 | 85.90 | 86.10 | 84.75 | 85.75 | 00:00:00 | | 2004-03-31 | 5,686,400 | 85.70 | 87.02 | 84.77 | 86.30 | 00:00:00 | | 2004-04-01 | 4,003,800 | 86.40 | 87.20 | 86.20 | 86.58 | 00:00:00 | | 2004-04-02 | 4,154,000 | 87.10 | 88.18 | 87.10 | 87.74 | 00:00:00 | | 2004-04-05 | 3,862,400 | 88.20 | 89.55 | 88.10 | 89.23 | 00:00:00 | | 2004-04-06 | 3,298,000 | 89.00 | 89.90 | 88.29 | 89.75 | 00:00:00 | | 2004-04-07 | 7,403,200 | 89.50 | 90.70 | 89.04 | 90.19 | 00:00:00 | | 2004-04-08 | 4,355,400 | 90.98 | 91.32 | 89.19 | 89.80 | 00:00:00 | | 2004-04-12 | 4,203,200 | 89.95 | 90.06 | 89.15 | 89.19 | 00:00:00 | | 2004-04-13 | 4,088,000 | 89.60 | 89.72 | 88.00 | 88.08 | 00:00:00 | | 2004-04-14 | 3,541,800 | 87.55 | 88.65 | 87.45 | 88.17 | 00:00:00 | | 2004-04-15 | 3,165,200 | 88.42 | 88.45 | 87.04 | 88.14 | 00:00:00 | | 2004-04-16 | 3,158,000 | 88.11 | 88.75 | 87.76 | 88.72 | 00:00:00 | | 2004-04-19 | 2,160,600 | 88.43 | 88.60 | 87.45 | 88.20 | 00:00:00 | | 2004-04-20 | 2,911,000 | 88.15 | 88.86 | 87.03 | 87.48 | 00:00:00 | | 2004-04-21 | 11,047,000 | 85.25 | 86.05 | 84.21 | 85.02 | 00:00:00 | | 2004-04-22 | 6,936,400 | 85.27 | 88.35 | 85.20 | 87.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
