Skip to main content

L3Harris Technologies Inc (NY: LHX )

222.45 +1.76 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 210.04 211.41 207.62 207.68 904,096 -2.63(-1.25%)
Sep 29, 2021 210.10 212.02 208.55 210.31 674,329 +1.09(+0.52%)
Sep 28, 2021 209.99 211.56 207.13 209.23 1,051,069 -1.23(-0.58%)
Sep 27, 2021 211.87 213.12 209.78 210.46 825,911 -0.29(-0.14%)
Sep 24, 2021 208.98 211.32 208.31 210.75 844,481 +2.12(+1.02%)
Sep 23, 2021 204.86 210.35 204.65 208.63 1,210,621 -1.41(-0.67%)
Sep 22, 2021 208.66 210.62 207.90 210.03 866,412 +2.58(+1.25%)
Sep 21, 2021 210.46 211.22 207.09 207.45 971,638 -1.93(-0.92%)
Sep 20, 2021 207.58 210.58 206.86 209.38 1,253,543 -0.40(-0.19%)
Sep 17, 2021 208.40 210.87 208.09 209.78 2,528,212 +1.35(+0.65%)
Sep 16, 2021 216.15 216.15 207.41 208.43 1,519,932 -7.23(-3.35%)
Sep 15, 2021 214.33 217.57 214.30 215.66 1,834,747 +1.62(+0.76%)
Sep 14, 2021 216.73 216.73 212.74 214.04 1,351,900 -1.45(-0.67%)
Sep 13, 2021 220.04 220.43 212.68 215.49 1,174,542 -2.93(-1.34%)
Sep 10, 2021 219.61 220.16 217.44 218.43 1,351,715 -0.40(-0.18%)
Sep 09, 2021 217.61 219.39 217.16 218.82 1,111,894 +1.13(+0.52%)
Sep 08, 2021 216.59 218.67 216.19 217.69 1,033,508 +1.06(+0.49%)
Sep 07, 2021 217.61 218.08 215.55 216.63 1,188,154 -1.89(-0.87%)
Sep 03, 2021 220.45 220.45 218.24 218.53 1,187,570 -2.30(-1.04%)
Sep 02, 2021 219.10 220.90 218.62 220.83 1,468,778 +2.36(+1.08%)
Sep 01, 2021 219.17 219.17 217.10 218.47 1,076,795 -0.29(-0.13%)
Aug 31, 2021 218.13 219.94 218.13 218.76 1,140,004 +0.37(+0.17%)
Aug 30, 2021 218.00 219.81 217.39 218.40 718,837 +0.39(+0.18%)
Aug 27, 2021 220.72 220.72 217.43 218.00 1,072,900 -2.16(-0.98%)
Aug 26, 2021 219.31 220.68 218.13 220.16 711,431 +1.16(+0.53%)
Aug 25, 2021 218.45 219.34 216.89 219.00 1,251,280 +0.77(+0.35%)
Aug 24, 2021 218.43 219.84 217.60 218.23 583,568 -0.05(-0.02%)
Aug 23, 2021 217.08 219.49 217.08 218.28 710,619 +1.27(+0.58%)
Aug 20, 2021 215.95 218.30 215.24 217.01 862,411 +0.96(+0.44%)
Aug 19, 2021 215.96 219.03 215.76 216.05 1,267,227 -1.04(-0.48%)
Aug 18, 2021 219.01 220.47 216.93 217.09 777,828 -2.49(-1.13%)
Aug 17, 2021 218.97 220.54 217.98 219.58 903,368 -0.25(-0.12%)
Aug 16, 2021 215.94 219.92 213.90 219.83 1,056,590 +4.06(+1.88%)
Aug 13, 2021 216.77 217.67 215.62 215.78 602,464 -0.88(-0.41%)
Aug 12, 2021 218.57 218.93 215.77 216.66 778,870 -1.99(-0.91%)
Aug 11, 2021 216.43 218.90 215.50 218.65 909,272 +0.25(+0.12%)
Aug 10, 2021 214.59 218.67 214.39 218.40 1,015,180 +3.40(+1.58%)
Aug 09, 2021 216.08 217.09 214.53 215.00 750,497 -2.15(-0.99%)
Aug 06, 2021 217.14 218.74 217.06 217.15 714,145 +0.05(+0.02%)
Aug 05, 2021 216.52 218.23 215.98 217.10 927,477 +1.72(+0.80%)
Aug 04, 2021 215.31 216.67 214.01 215.38 888,743 -1.84(-0.85%)
Aug 03, 2021 214.09 217.61 211.71 217.22 856,246 +5.09(+2.40%)
Aug 02, 2021 214.06 215.24 212.03 212.13 1,280,129 -0.74(-0.35%)
Jul 30, 2021 213.86 214.31 212.22 212.88 791,793 -1.70(-0.79%)
Jul 29, 2021 215.09 215.93 214.28 214.58 660,622 +0.82(+0.38%)
Jul 28, 2021 214.68 215.67 212.87 213.76 558,986 -0.38(-0.18%)
Jul 27, 2021 211.97 215.14 210.94 214.13 529,778 +1.95(+0.92%)
Jul 26, 2021 212.39 212.93 210.69 212.18 509,714 -1.17(-0.55%)
Jul 23, 2021 213.12 213.70 212.11 213.35 572,371 +1.06(+0.50%)
Jul 22, 2021 212.95 213.61 211.94 212.29 622,686 -0.92(-0.43%)
Jul 21, 2021 212.29 214.24 211.72 213.21 662,523 +1.49(+0.71%)
Jul 20, 2021 205.55 211.84 205.55 211.72 917,985 +6.83(+3.34%)
Jul 19, 2021 207.84 208.92 203.34 204.89 1,729,675 -5.19(-2.47%)
Jul 16, 2021 211.24 211.90 209.09 210.08 811,844 -0.09(-0.04%)
Jul 15, 2021 209.22 210.80 208.65 210.17 1,273,696 -0.10(-0.05%)
Jul 14, 2021 209.82 211.42 209.50 210.28 958,106 -0.57(-0.27%)
Jul 13, 2021 210.59 212.13 210.02 210.85 1,569,191 +0.31(+0.15%)
Jul 12, 2021 209.47 211.02 208.52 210.54 688,745 +0.24(+0.12%)
Jul 09, 2021 210.09 210.59 208.22 210.29 1,022,699 +1.59(+0.76%)
Jul 08, 2021 208.18 209.69 207.32 208.71 1,879,530 -1.60(-0.76%)
Jul 07, 2021 205.77 210.46 205.26 210.30 1,346,548 +4.22(+2.05%)
Jul 06, 2021 204.87 206.54 202.46 206.08 1,307,786 +0.06(+0.03%)
Jul 02, 2021 206.23 207.79 204.63 206.02 699,507 +0.73(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.