Canada markets open in 59 minutes

L3Harris Technologies, Inc. (LHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.71+0.03 (+0.01%)
At close: 04:00PM EDT
205.55 -2.16 (-1.04%)
Pre-Market: 08:30AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024206.33208.31204.98207.71207.711,002,100
Apr 23, 2024209.96210.73207.51207.68207.68850,700
Apr 22, 2024206.59209.81205.85208.14208.14934,200
Apr 19, 2024203.34205.59202.63205.45205.45898,600
Apr 18, 2024201.39203.96201.39202.08202.08683,600
Apr 17, 2024202.50202.50200.54201.40201.40895,800
Apr 16, 2024202.82203.30200.18200.34200.34915,200
Apr 15, 2024204.98205.60202.48203.22203.221,009,300
Apr 12, 2024203.45205.48201.52202.62202.62931,100
Apr 11, 2024205.28205.79201.96202.39202.39979,300
Apr 10, 2024204.54206.25201.01205.49205.491,118,300
Apr 09, 2024207.39208.41205.16206.15206.15977,000
Apr 08, 2024209.54210.00208.13208.50208.50706,200
Apr 05, 2024208.87209.65206.32208.96208.961,167,600
Apr 04, 2024205.86210.03204.58209.59209.592,023,000
Apr 03, 2024205.00205.60203.03204.27204.271,375,300
Apr 02, 2024208.00208.61205.05205.20205.201,336,000
Apr 01, 2024212.99213.18207.84208.56208.561,228,600
Mar 28, 2024213.00214.28212.38213.10213.101,193,900
Mar 27, 2024212.30213.28211.93212.50212.501,215,800
Mar 26, 2024211.91212.42211.05211.13211.13583,300
Mar 25, 2024213.31213.31211.61211.69211.69744,800
Mar 22, 2024213.82213.82211.88211.94211.94837,500
Mar 21, 2024212.82214.21212.44213.15213.151,242,900
Mar 20, 2024211.12213.87211.00212.25212.25967,000
Mar 19, 2024211.30212.28210.81211.42211.421,755,900
Mar 18, 2024212.86213.22210.50210.93210.931,441,200
Mar 15, 2024211.14214.52211.14212.86212.861,872,500
Mar 14, 2024215.81216.17210.82213.36213.361,618,900
Mar 13, 2024213.89216.10213.89215.72215.721,406,900
Mar 12, 2024213.35214.70212.17213.60213.60926,000
Mar 11, 2024214.08216.24213.81214.61214.61672,200
Mar 08, 2024213.01215.02211.92214.60214.60870,800
Mar 07, 2024215.60216.59212.98213.02213.02956,400
Mar 07, 20241.16 Dividend
Mar 06, 2024213.65216.40213.05215.60214.44683,300
Mar 05, 2024216.59218.34213.60213.83212.68858,000
Mar 04, 2024210.45217.13210.13215.96214.801,357,200
Mar 01, 2024211.22211.35209.01209.81208.681,008,300
Feb 29, 2024213.41213.41210.50211.66210.523,256,200
Feb 28, 2024211.57214.13210.60213.19212.04836,900
Feb 27, 2024211.47212.28209.59211.74210.60849,400
Feb 26, 2024214.45214.72211.35211.74210.60854,600
Feb 23, 2024214.00216.17213.25214.45213.301,120,000
Feb 22, 2024213.22213.66211.20213.42212.27817,700
Feb 21, 2024212.00213.85211.36213.80212.65758,400
Feb 20, 2024212.65215.34211.29211.83210.691,128,200
Feb 16, 2024211.05212.00209.96211.98210.84759,600
Feb 15, 2024210.62212.52210.01211.28210.14591,900
Feb 14, 2024208.99210.22208.09210.18209.05758,700
Feb 13, 2024211.26212.61205.73207.98206.86799,100
Feb 12, 2024209.84212.27209.66211.26210.12857,900
Feb 09, 2024209.84210.11207.87209.84208.71543,700
Feb 08, 2024209.27209.82206.49209.30208.17905,400
Feb 07, 2024208.46209.89207.20209.56208.43749,200
Feb 06, 2024206.99207.76205.22207.71206.591,068,600
Feb 05, 2024206.00207.69203.52207.14206.03933,600
Feb 02, 2024208.27208.71206.20207.00205.891,098,600
Feb 01, 2024209.00210.18207.12209.48208.351,333,800
Jan 31, 2024210.79211.40208.10208.42207.302,297,900
Jan 30, 2024210.34211.72209.66210.72209.591,302,500
Jan 29, 2024210.30211.72209.00210.25209.121,480,000
Jan 26, 2024209.50211.41205.79209.21208.082,267,600
Jan 25, 2024205.10206.02202.97204.64203.542,304,700
Jan 24, 2024206.20207.37204.04204.25203.15875,700
Jan 23, 2024207.00208.93204.88206.09204.981,306,200
Jan 22, 2024205.00207.51203.53206.82205.711,184,200
Jan 19, 2024206.20206.20203.77204.82203.72959,200
Jan 18, 2024204.45206.05203.00205.73204.62676,100
Jan 17, 2024204.16208.62203.94204.54203.44761,700
Jan 16, 2024207.75207.97204.14205.09203.99826,100
Jan 12, 2024204.99208.04204.41207.80206.681,049,400
Jan 11, 2024206.05206.06201.04202.92201.831,414,300
Jan 10, 2024203.14203.89202.14203.47202.381,087,600
Jan 09, 2024205.55205.71203.45203.50202.41995,000
Jan 08, 2024204.70206.72203.62206.40205.291,113,000
Jan 05, 2024207.47207.47204.12205.21204.11949,700
Jan 04, 2024211.30211.70207.48207.53206.411,131,100
Jan 03, 2024209.88212.13208.40209.82208.691,379,200
Jan 02, 2024210.50213.13209.30209.78208.651,275,500
Dec 29, 2023210.68211.38210.02210.62209.49628,800
Dec 28, 2023209.36211.52209.36210.92209.79789,800
Dec 27, 2023209.32210.16209.12209.89208.76499,800
Dec 26, 2023207.89209.90207.56209.72208.59561,900
Dec 22, 2023208.56209.68207.85208.49207.37741,800
Dec 21, 2023207.78209.31206.40207.54206.42811,500
Dec 20, 2023209.97211.99206.53206.58205.47920,300
Dec 19, 2023209.80211.14209.34210.12208.991,758,000
Dec 18, 2023208.27210.63208.18209.80208.671,963,900
Dec 15, 2023206.50208.58206.50208.37207.253,294,500
Dec 14, 2023207.44209.00205.44206.60205.492,482,600
Dec 13, 2023201.00208.44200.49208.08206.962,985,700
Dec 12, 2023200.72200.72198.22200.31199.231,734,400
Dec 11, 2023196.42203.00196.42201.07199.992,206,400
Dec 08, 2023197.01197.19193.34195.81194.761,273,600
Dec 07, 2023199.92200.29196.38196.68195.62909,600
Dec 06, 2023198.50200.10197.88198.95197.88990,500
Dec 05, 2023199.00199.62197.81198.01196.941,354,600
Dec 04, 2023193.91199.44192.95199.28198.211,863,700
Dec 01, 2023190.87194.93190.17194.69193.641,110,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...