Canada markets open in 14 minutes

L3Harris Technologies, Inc. (LHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
225.39-1.69 (-0.74%)
At close: 04:00PM EST
225.50 +0.11 (+0.05%)
After hours: 06:27PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022228.35229.14223.24225.39225.391,181,600
Nov 30, 2022225.19227.12221.72227.08227.082,026,100
Nov 29, 2022226.09227.68225.16225.61225.61531,600
Nov 28, 2022227.91229.10224.74225.86225.86621,200
Nov 25, 2022227.98228.96226.86228.68228.68232,300
Nov 23, 2022225.21228.26224.17226.43226.43795,900
Nov 22, 2022226.49227.97224.69225.32225.32660,000
Nov 21, 2022223.57226.82223.25225.35225.35865,900
Nov 18, 2022222.77225.16220.70224.00224.00797,500
Nov 17, 2022219.00223.23218.44221.50221.501,243,600
Nov 17, 20221.12 Dividend
Nov 16, 2022221.64223.41219.25221.50220.381,034,300
Nov 15, 2022219.10225.00215.00221.24220.122,251,700
Nov 14, 2022226.05227.61217.34217.80216.702,243,200
Nov 11, 2022229.51232.38220.78224.75223.613,025,100
Nov 10, 2022240.71242.60234.27239.34238.131,425,100
Nov 09, 2022236.13239.15233.52237.67236.471,594,100
Nov 08, 2022229.38236.36228.74236.09234.901,420,600
Nov 07, 2022229.58231.90228.53230.58229.411,277,100
Nov 04, 2022234.99234.99225.27229.33228.171,548,500
Nov 03, 2022235.50237.66234.40234.98233.791,321,900
Nov 02, 2022240.54243.42238.73238.81237.601,259,800
Nov 01, 2022247.13249.09240.83241.15239.931,128,800
Oct 31, 2022245.22250.04242.41246.47245.221,274,200
Oct 28, 2022242.00250.87233.24248.74247.482,513,000
Oct 27, 2022250.75255.10250.12252.80251.521,169,300
Oct 26, 2022249.98252.70248.00249.99248.731,214,300
Oct 25, 2022246.89249.11244.70248.23246.971,058,700
Oct 24, 2022249.26250.32246.52248.11246.861,296,200
Oct 21, 2022240.00248.74239.70247.20245.951,711,700
Oct 20, 2022237.72239.36236.24239.00237.791,444,000
Oct 19, 2022236.94240.86235.24237.61236.41932,900
Oct 18, 2022227.58237.23226.46236.58235.381,442,500
Oct 17, 2022220.00226.20219.91223.56222.43812,700
Oct 14, 2022227.11228.17218.06218.51217.411,401,100
Oct 13, 2022222.80228.32222.15227.53226.381,135,300
Oct 12, 2022230.49231.97223.76224.17223.041,061,600
Oct 11, 2022229.07235.10229.07231.50230.331,593,300
Oct 10, 2022226.54231.69225.61230.44229.271,695,900
Oct 07, 2022219.79224.51219.39224.32223.191,270,400
Oct 06, 2022220.00222.49219.92220.50219.39990,600
Oct 05, 2022222.14223.52220.50220.84219.72710,500
Oct 04, 2022219.69224.39218.71224.12222.991,071,500
Oct 03, 2022210.43219.53210.00217.40216.301,063,100
Sept 30, 2022207.11210.68206.89207.83206.781,070,300
Sept 29, 2022214.05215.19207.92209.35208.29703,600
Sept 28, 2022210.60216.10207.36214.57213.49970,300
Sept 27, 2022216.95218.40212.30212.56211.49645,500
Sept 26, 2022219.45220.77215.26215.67214.58799,600
Sept 23, 2022224.05224.53217.52220.39219.28859,500
Sept 22, 2022228.13228.16223.99226.01224.87906,900
Sept 21, 2022233.59237.12228.68228.72227.56961,300
Sept 20, 2022229.65229.65225.17228.47227.31682,100
Sept 19, 2022229.15232.20225.77230.07228.91853,300
Sept 16, 2022226.37230.34225.51230.01228.851,706,800
Sept 15, 2022233.00233.48226.74228.43227.27944,000
Sept 14, 2022227.24234.08226.87233.96232.781,004,500
Sept 13, 2022232.39235.76225.38226.33225.191,484,300
Sept 12, 2022236.15236.24234.15234.75233.56752,500
Sept 09, 2022234.09237.32233.74236.14234.95847,800
Sept 08, 2022233.09234.51231.01233.72232.54767,500
Sept 07, 2022228.67233.77228.16233.15231.97928,300
Sept 06, 2022227.19231.51226.74229.77228.611,258,700
Sept 02, 2022228.62231.05225.69227.20226.051,092,600
Sept 01, 2022226.23228.81226.05227.49226.34834,700
Sept 01, 20221.12 Dividend
Aug 31, 2022231.30233.50227.68228.19225.921,412,300
Aug 30, 2022234.60234.84230.43231.24228.94637,400
Aug 29, 2022232.02235.51230.81233.28230.96684,500
Aug 26, 2022239.40240.59233.91234.06231.73705,700
Aug 25, 2022233.80238.57233.45238.44236.07838,000
Aug 24, 2022232.75234.68231.90233.08230.76896,900
Aug 23, 2022232.25234.86230.69232.14229.831,515,600
Aug 22, 2022237.35238.42230.48231.20228.901,108,900
Aug 19, 2022237.95239.56237.45238.43236.06607,900
Aug 18, 2022241.62242.93238.11238.38236.01545,100
Aug 17, 2022237.57242.36237.00239.88237.50614,800
Aug 16, 2022239.88240.93238.06239.33236.95450,600
Aug 15, 2022235.97241.61235.47240.03237.64663,900
Aug 12, 2022231.87236.75230.69236.74234.391,024,200
Aug 11, 2022234.75235.96230.35231.29228.991,051,800
Aug 10, 2022234.78235.17232.60234.68232.35725,500
Aug 09, 2022232.80234.48231.04233.50231.181,200,200
Aug 08, 2022235.32236.40228.82231.75229.451,046,200
Aug 05, 2022236.51237.91232.92234.58232.251,355,000
Aug 04, 2022241.97242.99237.68237.85235.49944,200
Aug 03, 2022243.29243.60235.00241.36238.96984,800
Aug 02, 2022242.67248.53239.97243.97241.541,049,300
Aug 01, 2022240.51243.93238.40241.00238.601,138,800
Jul 29, 2022229.17241.11228.09239.97237.581,759,300
Jul 28, 2022225.05232.08223.07231.79229.491,253,900
Jul 27, 2022223.68225.38220.87223.90221.671,049,000
Jul 26, 2022226.30227.60223.15223.75221.53718,500
Jul 25, 2022225.22228.25224.89226.30224.05552,900
Jul 22, 2022225.48229.02224.30225.13222.89720,700
Jul 21, 2022223.64225.19221.24224.09221.861,067,600
Jul 20, 2022226.16227.06223.71224.37222.141,448,100
Jul 19, 2022219.11226.64218.58225.64223.401,810,400
Jul 18, 2022224.94225.83219.93220.12217.931,293,500
Jul 15, 2022225.23225.85221.68223.84221.621,106,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...