UK markets closed

L3Harris Technologies, Inc. (LHX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.38-1.60 (-0.72%)
At close: 4:00PM EDT
220.00 -0.29 (-0.13%)
After hours: 04:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2021222.31222.91220.08220.38220.381,725,347
16 Jun 2021224.40224.40221.38221.98221.981,194,700
15 Jun 2021223.37224.60222.99223.72223.72848,900
14 Jun 2021222.07223.14220.84222.18222.181,274,200
11 Jun 2021220.22223.49219.93223.30223.301,251,500
10 Jun 2021219.58221.87218.55219.58219.581,497,900
09 Jun 2021218.71218.96216.84217.51217.51979,100
08 Jun 2021219.54219.54217.36219.06219.061,020,600
07 Jun 2021223.14223.24217.68218.55218.551,136,300
04 Jun 2021220.70223.87219.52222.75222.75825,500
03 Jun 2021218.04220.51217.18219.94219.94873,800
02 Jun 2021218.37219.64216.58218.72218.72962,100
01 Jun 2021219.48220.75216.59217.19217.191,085,100
28 May 2021218.49219.30217.08218.06218.06824,400
28 May 20211.02 Dividend
27 May 2021217.00219.36215.96218.91217.892,892,500
26 May 2021215.92216.98213.94214.83213.83854,200
25 May 2021216.72217.84216.12216.55215.54726,200
24 May 2021217.13217.84215.45216.29215.28725,500
21 May 2021217.15219.44215.48216.04215.03857,500
20 May 2021214.64216.83214.64216.09215.08954,800
19 May 2021213.75214.66209.94214.34213.34922,500
18 May 2021216.86217.85214.82214.92213.92943,600
17 May 2021216.64218.65215.52218.10217.08946,000
14 May 2021215.74217.65214.17217.04216.03668,500
13 May 2021210.47215.97209.89214.63213.63889,400
12 May 2021213.73215.11211.01211.06210.08874,500
11 May 2021216.96216.96212.04213.33212.341,001,300
10 May 2021220.00221.49217.00217.02216.011,165,100
07 May 2021215.99219.78215.76219.25218.231,072,900
06 May 2021218.33219.62215.75216.99215.981,165,500
05 May 2021216.13217.99216.08217.68216.67859,200
04 May 2021212.37216.85211.92216.40215.391,742,100
03 May 2021208.56212.08207.80211.74210.75941,300
30 Apr 2021208.56213.00206.44209.23208.261,105,100
29 Apr 2021206.06210.10205.64209.22208.251,058,000
28 Apr 2021208.08208.08204.80205.01204.051,050,400
27 Apr 2021204.86208.12203.92207.73206.761,094,400
26 Apr 2021211.02211.13207.05207.65206.68939,800
23 Apr 2021211.07211.25208.65211.02210.041,018,600
22 Apr 2021210.96212.20209.97210.71209.731,020,500
21 Apr 2021210.12212.21209.49212.05211.06899,600
20 Apr 2021209.39210.40207.51210.20209.22818,000
19 Apr 2021211.06211.21208.22209.73208.75954,700
16 Apr 2021211.73212.00208.90210.72209.741,479,100
15 Apr 2021209.04211.93208.49210.76209.78912,200
14 Apr 2021209.05209.94207.89208.99208.02655,500
13 Apr 2021208.55209.57207.25208.97208.00548,700
12 Apr 2021208.34209.62207.14209.59208.61755,100
09 Apr 2021208.50208.80206.84208.12207.15967,600
08 Apr 2021206.59208.74206.22207.49206.521,040,000
07 Apr 2021208.94208.94206.78208.65207.68797,200
06 Apr 2021206.28210.14206.28209.32208.341,092,900
05 Apr 2021205.54208.47204.88207.85206.88950,900
01 Apr 2021202.83205.03201.06203.62202.67996,400
31 Mar 2021202.15203.16201.07202.68201.74904,100
30 Mar 2021202.81204.28201.77203.08202.13926,700
29 Mar 2021198.94204.00198.61202.84201.891,037,000
26 Mar 2021199.56200.97196.31198.94198.01870,700
25 Mar 2021196.69199.07193.10198.61197.681,311,000
24 Mar 2021197.00199.42195.71195.96195.05955,300
23 Mar 2021197.18198.95195.59196.15195.24921,900
22 Mar 2021195.40199.87194.69198.04197.121,723,000
19 Mar 2021196.87198.08191.78197.50196.583,154,100
18 Mar 2021191.77196.50191.61196.47195.551,234,100
17 Mar 2021191.59194.82190.85192.04191.151,106,200
16 Mar 2021191.77192.43189.06190.52189.63956,300
15 Mar 2021192.14193.92190.60192.00191.11745,900
12 Mar 2021189.24192.80189.24192.02191.13917,000
11 Mar 2021188.50190.06186.20188.25187.371,385,500
11 Mar 20211.02 Dividend
10 Mar 2021188.72192.22186.70190.99189.081,349,000
09 Mar 2021191.11192.11187.58187.97186.09986,100
08 Mar 2021188.53193.87187.25191.04189.131,357,600
05 Mar 2021184.70187.72182.80187.09185.221,150,000
04 Mar 2021185.80187.80182.24183.73181.90995,600
03 Mar 2021185.63188.43185.45186.07184.211,353,000
02 Mar 2021184.00187.48184.00186.00184.141,052,000
01 Mar 2021185.46186.65183.59184.62182.781,204,300
26 Feb 2021187.00187.00181.60181.91180.101,763,900
25 Feb 2021191.38192.37186.63187.00185.131,445,600
24 Feb 2021188.44192.49187.98191.38189.471,036,500
23 Feb 2021190.00190.99185.70187.83185.961,408,300
22 Feb 2021188.08189.75186.30188.32186.441,052,200
19 Feb 2021190.00190.15187.74189.09187.201,039,700
18 Feb 2021186.60189.96186.60189.21187.321,034,000
17 Feb 2021184.24189.64183.21188.46186.581,446,600
16 Feb 2021186.85187.19184.07184.49182.65922,900
12 Feb 2021186.39187.76185.19185.92184.07838,600
11 Feb 2021187.60188.41185.49187.50185.631,013,400
10 Feb 2021186.49188.59186.17187.52185.651,296,400
09 Feb 2021186.07188.23184.67186.17184.311,571,300
08 Feb 2021183.68186.69182.06186.27184.411,258,500
05 Feb 2021186.08187.10182.59182.83181.011,747,100
04 Feb 2021179.78185.26179.36184.90183.061,575,200
03 Feb 2021179.65181.05178.30179.51177.721,652,400
02 Feb 2021175.59182.28175.04180.54178.741,813,600
01 Feb 2021173.55175.13172.15173.56171.832,014,000
29 Jan 2021175.00175.98168.70171.51169.803,061,800
28 Jan 2021180.87180.87176.56176.66174.901,652,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...