Canada markets closed

L3Harris Technologies, Inc. (LHX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.39-5.62 (-2.49%)
At close: 04:00PM EDT
220.39 0.00 (0.00%)
After hours: 05:22PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022224.05224.53217.52220.39220.39859,500
Sept 22, 2022228.13228.16223.99226.01226.01906,900
Sept 21, 2022233.59237.12228.68228.72228.72961,300
Sept 20, 2022229.65229.65225.17228.47228.47682,100
Sept 19, 2022229.15232.20225.77230.07230.07853,300
Sept 16, 2022226.37230.34225.51230.01230.011,706,800
Sept 15, 2022233.00233.48226.74228.43228.43944,000
Sept 14, 2022227.24234.08226.87233.96233.961,004,500
Sept 13, 2022232.39235.76225.38226.33226.331,484,300
Sept 12, 2022236.15236.24234.15234.75234.75752,500
Sept 09, 2022234.09237.32233.74236.14236.14847,800
Sept 08, 2022233.09234.51231.01233.72233.72767,500
Sept 07, 2022228.67233.77228.16233.15233.15928,300
Sept 06, 2022227.19231.51226.74229.77229.771,258,700
Sept 02, 2022228.62231.05225.69227.20227.201,092,600
Sept 01, 2022226.23228.81226.05227.49227.49834,700
Sept 01, 20221.12 Dividend
Aug 31, 2022231.30233.50227.68228.19227.071,412,300
Aug 30, 2022234.60234.84230.43231.24230.11637,400
Aug 29, 2022232.02235.51230.81233.28232.14684,500
Aug 26, 2022239.40240.59233.91234.06232.91705,700
Aug 25, 2022233.80238.57233.45238.44237.27838,000
Aug 24, 2022232.75234.68231.90233.08231.94896,900
Aug 23, 2022232.25234.86230.69232.14231.001,515,600
Aug 22, 2022237.35238.42230.48231.20230.071,108,900
Aug 19, 2022237.95239.56237.45238.43237.26607,900
Aug 18, 2022241.62242.93238.11238.38237.21545,100
Aug 17, 2022237.57242.36237.00239.88238.70614,800
Aug 16, 2022239.88240.93238.06239.33238.16450,600
Aug 15, 2022235.97241.61235.47240.03238.85663,900
Aug 12, 2022231.87236.75230.69236.74235.581,024,200
Aug 11, 2022234.75235.96230.35231.29230.151,051,800
Aug 10, 2022234.78235.17232.60234.68233.53725,500
Aug 09, 2022232.80234.48231.04233.50232.351,200,200
Aug 08, 2022235.32236.40228.82231.75230.611,046,200
Aug 05, 2022236.51237.91232.92234.58233.431,355,000
Aug 04, 2022241.97242.99237.68237.85236.68944,200
Aug 03, 2022243.29243.60235.00241.36240.18984,800
Aug 02, 2022242.67248.53239.97243.97242.771,049,300
Aug 01, 2022240.51243.93238.40241.00239.821,138,800
Jul 29, 2022229.17241.11228.09239.97238.791,759,300
Jul 28, 2022225.05232.08223.07231.79230.651,253,900
Jul 27, 2022223.68225.38220.87223.90222.801,049,000
Jul 26, 2022226.30227.60223.15223.75222.65718,500
Jul 25, 2022225.22228.25224.89226.30225.19552,900
Jul 22, 2022225.48229.02224.30225.13224.03720,700
Jul 21, 2022223.64225.19221.24224.09222.991,067,600
Jul 20, 2022226.16227.06223.71224.37223.271,448,100
Jul 19, 2022219.11226.64218.58225.64224.531,810,400
Jul 18, 2022224.94225.83219.93220.12219.041,293,500
Jul 15, 2022225.23225.85221.68223.84222.741,106,200
Jul 14, 2022223.43224.33219.11221.91220.821,118,600
Jul 13, 2022229.21233.22226.97227.02225.91927,600
Jul 12, 2022236.45237.00231.54232.19231.051,008,900
Jul 11, 2022236.87239.44235.37238.56237.39558,400
Jul 08, 2022239.11240.51237.59238.17237.00471,700
Jul 07, 2022239.42244.29237.35238.57237.40622,100
Jul 06, 2022232.10240.00232.10239.60238.421,052,500
Jul 05, 2022239.85240.90227.27230.96229.83911,300
Jul 01, 2022242.14244.64238.55243.24242.05564,100
Jun 30, 2022236.78241.90235.46241.70240.511,053,400
Jun 29, 2022237.50238.00234.74237.81236.64558,300
Jun 28, 2022237.19240.68235.27235.82234.66780,700
Jun 27, 2022233.99238.49233.02236.81235.65608,000
Jun 24, 2022230.16233.97228.50233.55232.40827,300
Jun 23, 2022229.96231.90226.12228.39227.27464,100
Jun 22, 2022226.32232.31226.03229.64228.51843,300
Jun 21, 2022224.14230.28223.36229.60228.47809,500
Jun 17, 2022222.27223.77217.78221.57220.481,925,800
Jun 16, 2022224.98226.27221.30222.08220.99863,000
Jun 15, 2022227.87229.02222.50226.70225.59858,400
Jun 14, 2022232.48233.12225.15226.92225.81941,200
Jun 13, 2022237.08237.18232.00233.25232.111,014,100
Jun 10, 2022239.65241.71237.20240.43239.25897,900
Jun 09, 2022244.00245.62240.48240.59239.41766,600
Jun 08, 2022245.46246.82243.96244.46243.26935,500
Jun 07, 2022239.82247.34238.90246.39245.18630,000
Jun 06, 2022243.63244.93240.75241.10239.92575,500
Jun 03, 2022239.77243.96238.79243.14241.95587,100
Jun 02, 2022240.64241.73236.17240.69239.511,045,600
Jun 02, 20221.12 Dividend
Jun 01, 2022242.27242.34239.54241.49239.19901,500
May 31, 2022238.71241.73237.02240.90238.611,338,000
May 27, 2022237.83240.94235.79240.92238.63668,000
May 26, 2022238.21239.66236.16236.79234.53584,100
May 25, 2022238.63238.99235.84236.65234.40724,100
May 24, 2022233.63238.20232.99237.66235.40669,100
May 23, 2022231.50234.40230.00233.83231.60821,900
May 20, 2022233.02233.56227.39229.40227.221,913,900
May 19, 2022237.85238.94229.72232.74230.521,246,300
May 18, 2022241.00242.01236.63237.85235.58971,700
May 17, 2022239.90242.99237.91241.61239.31824,600
May 16, 2022236.32240.47235.22238.96236.68850,100
May 13, 2022235.82236.92232.75236.18233.931,046,900
May 12, 2022238.48240.03233.48235.56233.321,432,400
May 11, 2022236.31242.54235.72238.48236.21811,900
May 10, 2022239.53241.74236.56237.68235.421,212,100
May 09, 2022242.61244.25238.61239.25236.971,429,900
May 06, 2022240.39244.37240.02243.83241.511,265,300
May 05, 2022242.31242.97238.20241.48239.181,599,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...