Skip to main content

L3Harris Technologies Inc (NY: LHX )

214.05 -3.01 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 184.57 185.08 182.97 184.56 529,435 +0.54(+0.29%)
Nov 27, 2019 183.10 184.38 182.20 184.01 873,856 +0.73(+0.40%)
Nov 26, 2019 181.33 183.81 180.38 183.28 2,116,328 +2.95(+1.64%)
Nov 25, 2019 182.33 184.06 179.79 180.33 1,863,665 -1.97(-1.08%)
Nov 22, 2019 184.18 184.66 181.40 182.31 981,181 -0.38(-0.21%)
Nov 21, 2019 187.22 188.23 182.29 182.69 1,907,753 -4.59(-2.45%)
Nov 20, 2019 186.01 188.55 185.93 187.28 1,342,697 +1.52(+0.82%)
Nov 19, 2019 186.49 187.44 184.97 185.76 1,423,498 +0.38(+0.20%)
Nov 18, 2019 185.06 186.74 184.72 185.39 1,405,375 +0.20(+0.11%)
Nov 15, 2019 184.37 185.61 183.75 185.19 1,326,319 +2.52(+1.38%)
Nov 14, 2019 182.22 184.24 181.63 182.66 938,892 +0.49(+0.27%)
Nov 13, 2019 180.99 183.14 179.53 182.18 1,436,188 +0.95(+0.52%)
Nov 12, 2019 178.06 181.65 177.42 181.23 2,134,039 +2.77(+1.55%)
Nov 11, 2019 177.99 178.99 175.52 178.46 1,607,812 -0.79(-0.44%)
Nov 08, 2019 177.74 180.82 177.68 179.24 1,503,155 +1.04(+0.59%)
Nov 07, 2019 180.14 180.50 177.91 178.20 1,716,521 -0.98(-0.55%)
Nov 06, 2019 175.62 179.50 175.62 179.18 1,918,136 +2.66(+1.51%)
Nov 05, 2019 177.73 178.19 174.24 176.52 2,901,458 -1.73(-0.97%)
Nov 04, 2019 183.80 184.36 177.19 178.25 2,643,605 -5.92(-3.22%)
Nov 01, 2019 188.69 190.20 183.02 184.17 2,637,548 -4.48(-2.38%)
Oct 31, 2019 189.63 191.43 187.08 188.65 2,146,490 -1.38(-0.73%)
Oct 30, 2019 189.16 191.22 185.63 190.03 1,833,327 +4.42(+2.38%)
Oct 29, 2019 184.02 186.55 183.13 185.62 1,963,335 +2.20(+1.20%)
Oct 28, 2019 183.77 185.31 182.82 183.42 1,247,284 -0.34(-0.18%)
Oct 25, 2019 186.99 186.99 182.13 183.76 1,245,502 -2.87(-1.54%)
Oct 24, 2019 182.76 188.62 182.32 186.63 1,547,459 +3.40(+1.86%)
Oct 23, 2019 184.02 184.60 181.73 183.23 1,301,052 -0.27(-0.14%)
Oct 22, 2019 181.51 185.17 180.21 183.50 1,568,475 +0.92(+0.51%)
Oct 21, 2019 182.20 184.88 181.72 182.57 1,252,871 +1.44(+0.80%)
Oct 18, 2019 183.81 184.41 178.43 181.13 2,310,123 -2.62(-1.42%)
Oct 17, 2019 190.40 190.72 183.58 183.74 1,417,503 -5.34(-2.82%)
Oct 16, 2019 188.12 190.38 187.01 189.08 1,309,892 +1.15(+0.61%)
Oct 15, 2019 189.55 190.56 187.80 187.93 947,700 -1.02(-0.54%)
Oct 14, 2019 190.78 191.67 188.72 188.95 756,216 -2.10(-1.10%)
Oct 11, 2019 194.25 194.25 189.85 191.06 1,408,886 -0.91(-0.47%)
Oct 10, 2019 190.22 193.44 190.22 191.96 1,598,511 +0.91(+0.47%)
Oct 09, 2019 192.14 192.30 188.77 191.06 1,303,523 -0.28(-0.15%)
Oct 08, 2019 187.62 191.55 186.70 191.34 1,896,245 +3.18(+1.69%)
Oct 07, 2019 189.84 190.26 187.70 188.16 748,458 -1.83(-0.96%)
Oct 04, 2019 188.30 190.23 186.87 189.99 939,841 +1.43(+0.76%)
Oct 03, 2019 186.18 188.71 185.60 188.56 1,421,272 +2.69(+1.45%)
Oct 02, 2019 185.62 186.31 183.50 185.87 1,506,400 -0.38(-0.21%)
Oct 01, 2019 191.69 192.62 185.88 186.26 1,166,692 -4.53(-2.37%)
Sep 30, 2019 191.04 193.51 190.48 190.78 977,856 -0.26(-0.13%)
Sep 27, 2019 195.18 195.27 190.07 191.04 1,349,285 -3.93(-2.02%)
Sep 26, 2019 195.29 196.25 194.50 194.97 1,222,177 +0.57(+0.29%)
Sep 25, 2019 193.37 194.82 192.60 194.40 1,266,770 +0.63(+0.33%)
Sep 24, 2019 195.52 198.71 193.47 193.77 2,661,237 -1.27(-0.65%)
Sep 23, 2019 194.26 195.61 192.88 195.04 2,018,944 +1.21(+0.62%)
Sep 20, 2019 195.79 196.72 192.47 193.84 3,656,675 -1.90(-0.97%)
Sep 19, 2019 195.78 197.39 195.06 195.74 1,916,275 -0.59(-0.30%)
Sep 18, 2019 195.20 197.44 193.03 196.32 1,980,836 +0.40(+0.21%)
Sep 17, 2019 195.89 196.87 193.42 195.92 1,443,637 +0.24(+0.12%)
Sep 16, 2019 194.23 196.65 191.58 195.68 2,241,992 +5.99(+3.16%)
Sep 13, 2019 191.76 192.10 189.46 189.69 1,353,878 -1.81(-0.95%)
Sep 12, 2019 192.03 192.34 189.53 191.50 1,473,733 +1.47(+0.77%)
Sep 11, 2019 191.04 191.71 188.59 190.03 1,458,897 -0.73(-0.38%)
Sep 10, 2019 189.31 190.78 180.60 190.76 2,232,448 -0.18(-0.10%)
Sep 09, 2019 196.27 196.65 190.45 190.95 1,422,217 -5.38(-2.74%)
Sep 06, 2019 195.34 198.11 194.92 196.32 1,498,452 +2.35(+1.21%)
Sep 05, 2019 196.60 196.60 193.70 193.97 1,585,009 -1.39(-0.71%)
Sep 04, 2019 192.38 195.78 192.38 195.36 1,992,687 +2.85(+1.48%)
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.