Canada markets closed

L3Harris Technologies, Inc. (LHX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
237.15-2.87 (-1.20%)
At close: 04:00PM EDT
231.00 -6.15 (-2.59%)
After hours: 06:55PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024240.02241.21236.90237.15237.151,030,000
Jul 23, 2024239.16241.18237.71240.02240.02719,700
Jul 22, 2024234.93238.26234.51238.14238.14683,400
Jul 19, 2024239.14239.14234.16234.77234.77643,100
Jul 18, 2024237.05239.87236.69237.76237.76806,400
Jul 17, 2024240.42242.86238.23238.25238.251,138,600
Jul 16, 2024235.28240.60234.52240.42240.42924,700
Jul 15, 2024232.20235.34231.64234.54234.54800,200
Jul 12, 2024231.84233.85230.40231.04231.04793,400
Jul 11, 2024227.89231.59227.38230.34230.34835,200
Jul 10, 2024225.96227.70225.96227.27227.27612,500
Jul 09, 2024226.06226.84224.80225.96225.96579,300
Jul 08, 2024225.22226.55224.95226.00226.00645,400
Jul 05, 2024224.09224.14221.76224.07224.07483,200
Jul 03, 2024223.54225.40222.61224.58224.58422,200
Jul 02, 2024221.98223.70221.77223.60223.60496,300
Jul 01, 2024225.59226.50221.88221.96221.96613,200
Jun 28, 2024224.45226.25223.51224.58224.583,463,300
Jun 27, 2024224.51224.51222.41223.18223.18825,300
Jun 26, 2024223.78223.93221.52223.48223.48598,000
Jun 25, 2024225.11225.95222.66224.51224.51609,200
Jun 24, 2024225.97228.13224.96225.49225.49572,500
Jun 21, 2024224.78225.77222.42225.51225.51796,500
Jun 20, 2024221.99224.52221.99224.10224.10553,900
Jun 18, 2024220.71222.74219.94222.45222.45585,800
Jun 17, 2024216.73221.17216.69220.69220.69557,400
Jun 14, 2024217.33218.54215.37217.47217.47434,600
Jun 13, 2024218.58219.48216.96219.20219.20512,400
Jun 12, 2024220.62220.90218.52218.97218.97537,900
Jun 11, 2024220.26221.17218.80220.22220.22595,800
Jun 10, 2024221.80222.01220.67221.42221.42572,900
Jun 07, 2024221.51223.94221.27221.90221.90567,900
Jun 06, 2024223.56225.09221.90222.04222.04865,300
Jun 05, 2024226.75226.75223.13224.15224.15709,300
Jun 04, 2024225.48226.99224.00226.69226.69790,900
Jun 04, 20241.16 Dividend
Jun 03, 2024225.33226.76223.32226.65225.49877,300
May 31, 2024218.93225.41218.05224.83223.681,461,200
May 30, 2024216.24219.36216.12219.17218.05906,100
May 29, 2024217.40217.78215.16215.24214.14875,600
May 28, 2024222.55222.74218.57218.87217.75646,300
May 24, 2024223.83224.17222.27223.25222.11426,800
May 23, 2024225.01225.01222.46223.11221.971,098,300
May 22, 2024224.01225.77224.01225.32224.17691,500
May 21, 2024223.85225.90223.85225.25224.10657,500
May 20, 2024224.19224.34223.16223.62222.48539,000
May 17, 2024222.73223.78221.35223.57222.43489,600
May 16, 2024222.15223.58221.52222.09220.95735,400
May 15, 2024221.41223.33221.41222.09220.95773,400
May 14, 2024221.80222.57220.34221.13220.00581,200
May 13, 2024220.00221.91219.74220.58219.45670,000
May 10, 2024219.41219.91218.55219.60218.48623,800
May 09, 2024215.81219.88215.81219.49218.37825,400
May 08, 2024216.00216.37215.30215.81214.71994,000
May 07, 2024215.27216.73214.99215.91214.80922,800
May 06, 2024213.15215.03212.74214.75213.65801,100
May 03, 2024212.50213.32210.16212.24211.15790,900
May 02, 2024212.03213.68209.90211.34210.26946,200
May 01, 2024214.39215.31211.40211.75210.67910,000
Apr 30, 2024215.99216.69213.80214.05212.951,262,000
Apr 29, 2024215.12217.60214.08217.06215.951,256,300
Apr 26, 2024212.05216.99211.24214.54213.442,133,500
Apr 25, 2024207.50208.10205.29207.36206.301,173,500
Apr 24, 2024206.33208.31204.98207.71206.651,002,100
Apr 23, 2024209.96210.73207.51207.68206.62850,700
Apr 22, 2024206.59209.81205.85208.14207.07934,200
Apr 19, 2024203.34205.59202.63205.45204.40898,600
Apr 18, 2024201.39203.96201.39202.08201.05683,600
Apr 17, 2024202.50202.50200.54201.40200.37895,800
Apr 16, 2024202.82203.30200.18200.34199.31915,200
Apr 15, 2024204.98205.60202.48203.22202.181,009,300
Apr 12, 2024203.45205.48201.52202.62201.58931,100
Apr 11, 2024205.28205.79201.96202.39201.35979,300
Apr 10, 2024204.54206.25201.01205.49204.441,118,300
Apr 09, 2024207.39208.41205.16206.15205.09977,000
Apr 08, 2024209.54210.00208.13208.50207.43706,200
Apr 05, 2024208.87209.65206.32208.96207.891,167,600
Apr 04, 2024205.86210.03204.58209.59208.522,023,000
Apr 03, 2024205.00205.60203.03204.27203.221,375,300
Apr 02, 2024208.00208.61205.05205.20204.151,336,000
Apr 01, 2024212.99213.18207.84208.56207.491,228,600
Mar 28, 2024213.00214.28212.38213.10212.011,193,900
Mar 27, 2024212.30213.28211.93212.50211.411,215,800
Mar 26, 2024211.91212.42211.05211.13210.05583,300
Mar 25, 2024213.31213.31211.61211.69210.61744,800
Mar 22, 2024213.82213.82211.88211.94210.86837,500
Mar 21, 2024212.82214.21212.44213.15212.061,242,900
Mar 20, 2024211.12213.87211.00212.25211.16967,000
Mar 19, 2024211.30212.28210.81211.42210.341,755,900
Mar 18, 2024212.86213.22210.50210.93209.851,441,200
Mar 15, 2024211.14214.52211.14212.86211.771,872,500
Mar 14, 2024215.81216.17210.82213.36212.271,618,900
Mar 13, 2024213.89216.10213.89215.72214.621,406,900
Mar 12, 2024213.35214.70212.17213.60212.51926,000
Mar 11, 2024214.08216.24213.81214.61213.51672,200
Mar 08, 2024213.01215.02211.92214.60213.50870,800
Mar 07, 2024215.60216.59212.98213.02211.93956,400
Mar 07, 20241.16 Dividend
Mar 06, 2024213.65216.40213.05215.60213.34683,300
Mar 05, 2024216.59218.34213.60213.83211.59858,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...