UK markets open in 5 hours 28 minutes
NIKKEI 225
38,317.18 +765.02 (+2.04%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,334.50 -7.60 (-0.32%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,587.43 -170.60 (-0.32%)
L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 209.96 | 210.73 | 207.51 | 207.68 | 207.68 | 850,700 |
| 22 Apr 2024 | 206.59 | 209.81 | 205.85 | 208.14 | 208.14 | 934,200 |
| 19 Apr 2024 | 203.34 | 205.59 | 202.63 | 205.45 | 205.45 | 898,600 |
| 18 Apr 2024 | 201.39 | 203.96 | 201.39 | 202.08 | 202.08 | 683,600 |
| 17 Apr 2024 | 202.50 | 202.50 | 200.54 | 201.40 | 201.40 | 895,800 |
| 16 Apr 2024 | 202.82 | 203.30 | 200.18 | 200.34 | 200.34 | 915,200 |
| 15 Apr 2024 | 204.98 | 205.60 | 202.48 | 203.22 | 203.22 | 1,009,300 |
| 12 Apr 2024 | 203.45 | 205.48 | 201.52 | 202.62 | 202.62 | 931,100 |
| 11 Apr 2024 | 205.28 | 205.79 | 201.96 | 202.39 | 202.39 | 979,300 |
| 10 Apr 2024 | 204.54 | 206.25 | 201.01 | 205.49 | 205.49 | 1,118,300 |
| 09 Apr 2024 | 207.39 | 208.41 | 205.16 | 206.15 | 206.15 | 977,000 |
| 08 Apr 2024 | 209.54 | 210.00 | 208.13 | 208.50 | 208.50 | 706,200 |
| 05 Apr 2024 | 208.87 | 209.65 | 206.32 | 208.96 | 208.96 | 1,167,600 |
| 04 Apr 2024 | 205.86 | 210.03 | 204.58 | 209.59 | 209.59 | 2,023,000 |
| 03 Apr 2024 | 205.00 | 205.60 | 203.03 | 204.27 | 204.27 | 1,375,300 |
| 02 Apr 2024 | 208.00 | 208.61 | 205.05 | 205.20 | 205.20 | 1,336,000 |
| 01 Apr 2024 | 212.99 | 213.18 | 207.84 | 208.56 | 208.56 | 1,228,600 |
| 28 Mar 2024 | 213.00 | 214.28 | 212.38 | 213.10 | 213.10 | 1,193,900 |
| 27 Mar 2024 | 212.30 | 213.28 | 211.93 | 212.50 | 212.50 | 1,215,800 |
| 26 Mar 2024 | 211.91 | 212.42 | 211.05 | 211.13 | 211.13 | 583,300 |
| 25 Mar 2024 | 213.31 | 213.31 | 211.61 | 211.69 | 211.69 | 744,800 |
| 22 Mar 2024 | 213.82 | 213.82 | 211.88 | 211.94 | 211.94 | 837,500 |
| 21 Mar 2024 | 212.82 | 214.21 | 212.44 | 213.15 | 213.15 | 1,242,900 |
| 20 Mar 2024 | 211.12 | 213.87 | 211.00 | 212.25 | 212.25 | 967,000 |
| 19 Mar 2024 | 211.30 | 212.28 | 210.81 | 211.42 | 211.42 | 1,755,900 |
| 18 Mar 2024 | 212.86 | 213.22 | 210.50 | 210.93 | 210.93 | 1,441,200 |
| 15 Mar 2024 | 211.14 | 214.52 | 211.14 | 212.86 | 212.86 | 1,872,500 |
| 14 Mar 2024 | 215.81 | 216.17 | 210.82 | 213.36 | 213.36 | 1,618,900 |
| 13 Mar 2024 | 213.89 | 216.10 | 213.89 | 215.72 | 215.72 | 1,406,900 |
| 12 Mar 2024 | 213.35 | 214.70 | 212.17 | 213.60 | 213.60 | 926,000 |
| 11 Mar 2024 | 214.08 | 216.24 | 213.81 | 214.61 | 214.61 | 672,200 |
| 08 Mar 2024 | 213.01 | 215.02 | 211.92 | 214.60 | 214.60 | 870,800 |
| 07 Mar 2024 | 215.60 | 216.59 | 212.98 | 213.02 | 213.02 | 956,400 |
| 07 Mar 2024 | 1.16 Dividend | |||||
| 06 Mar 2024 | 213.65 | 216.40 | 213.05 | 215.60 | 214.44 | 683,300 |
| 05 Mar 2024 | 216.59 | 218.34 | 213.60 | 213.83 | 212.68 | 858,000 |
| 04 Mar 2024 | 210.45 | 217.13 | 210.13 | 215.96 | 214.80 | 1,357,200 |
| 01 Mar 2024 | 211.22 | 211.35 | 209.01 | 209.81 | 208.68 | 1,008,300 |
| 29 Feb 2024 | 213.41 | 213.41 | 210.50 | 211.66 | 210.52 | 3,256,200 |
| 28 Feb 2024 | 211.57 | 214.13 | 210.60 | 213.19 | 212.04 | 836,900 |
| 27 Feb 2024 | 211.47 | 212.28 | 209.59 | 211.74 | 210.60 | 849,400 |
| 26 Feb 2024 | 214.45 | 214.72 | 211.35 | 211.74 | 210.60 | 854,600 |
| 23 Feb 2024 | 214.00 | 216.17 | 213.25 | 214.45 | 213.30 | 1,120,000 |
| 22 Feb 2024 | 213.22 | 213.66 | 211.20 | 213.42 | 212.27 | 817,700 |
| 21 Feb 2024 | 212.00 | 213.85 | 211.36 | 213.80 | 212.65 | 758,400 |
| 20 Feb 2024 | 212.65 | 215.34 | 211.29 | 211.83 | 210.69 | 1,128,200 |
| 16 Feb 2024 | 211.05 | 212.00 | 209.96 | 211.98 | 210.84 | 759,600 |
| 15 Feb 2024 | 210.62 | 212.52 | 210.01 | 211.28 | 210.14 | 591,900 |
| 14 Feb 2024 | 208.99 | 210.22 | 208.09 | 210.18 | 209.05 | 758,700 |
| 13 Feb 2024 | 211.26 | 212.61 | 205.73 | 207.98 | 206.86 | 799,100 |
| 12 Feb 2024 | 209.84 | 212.27 | 209.66 | 211.26 | 210.12 | 857,900 |
| 09 Feb 2024 | 209.84 | 210.11 | 207.87 | 209.84 | 208.71 | 543,700 |
| 08 Feb 2024 | 209.27 | 209.82 | 206.49 | 209.30 | 208.17 | 905,400 |
| 07 Feb 2024 | 208.46 | 209.89 | 207.20 | 209.56 | 208.43 | 749,200 |
| 06 Feb 2024 | 206.99 | 207.76 | 205.22 | 207.71 | 206.59 | 1,068,600 |
| 05 Feb 2024 | 206.00 | 207.69 | 203.52 | 207.14 | 206.03 | 933,600 |
| 02 Feb 2024 | 208.27 | 208.71 | 206.20 | 207.00 | 205.89 | 1,098,600 |
| 01 Feb 2024 | 209.00 | 210.18 | 207.12 | 209.48 | 208.35 | 1,333,800 |
| 31 Jan 2024 | 210.79 | 211.40 | 208.10 | 208.42 | 207.30 | 2,297,900 |
| 30 Jan 2024 | 210.34 | 211.72 | 209.66 | 210.72 | 209.59 | 1,302,500 |
| 29 Jan 2024 | 210.30 | 211.72 | 209.00 | 210.25 | 209.12 | 1,480,000 |
| 26 Jan 2024 | 209.50 | 211.41 | 205.79 | 209.21 | 208.08 | 2,267,600 |
| 25 Jan 2024 | 205.10 | 206.02 | 202.97 | 204.64 | 203.54 | 2,304,700 |
| 24 Jan 2024 | 206.20 | 207.37 | 204.04 | 204.25 | 203.15 | 875,700 |
| 23 Jan 2024 | 207.00 | 208.93 | 204.88 | 206.09 | 204.98 | 1,306,200 |
| 22 Jan 2024 | 205.00 | 207.51 | 203.53 | 206.82 | 205.71 | 1,184,200 |
| 19 Jan 2024 | 206.20 | 206.20 | 203.77 | 204.82 | 203.72 | 959,200 |
| 18 Jan 2024 | 204.45 | 206.05 | 203.00 | 205.73 | 204.62 | 676,100 |
| 17 Jan 2024 | 204.16 | 208.62 | 203.94 | 204.54 | 203.44 | 761,700 |
| 16 Jan 2024 | 207.75 | 207.97 | 204.14 | 205.09 | 203.99 | 826,100 |
| 12 Jan 2024 | 204.99 | 208.04 | 204.41 | 207.80 | 206.68 | 1,049,400 |
| 11 Jan 2024 | 206.05 | 206.06 | 201.04 | 202.92 | 201.83 | 1,414,300 |
| 10 Jan 2024 | 203.14 | 203.89 | 202.14 | 203.47 | 202.38 | 1,087,600 |
| 09 Jan 2024 | 205.55 | 205.71 | 203.45 | 203.50 | 202.41 | 995,000 |
| 08 Jan 2024 | 204.70 | 206.72 | 203.62 | 206.40 | 205.29 | 1,113,000 |
| 05 Jan 2024 | 207.47 | 207.47 | 204.12 | 205.21 | 204.11 | 949,700 |
| 04 Jan 2024 | 211.30 | 211.70 | 207.48 | 207.53 | 206.41 | 1,131,100 |
| 03 Jan 2024 | 209.88 | 212.13 | 208.40 | 209.82 | 208.69 | 1,379,200 |
| 02 Jan 2024 | 210.50 | 213.13 | 209.30 | 209.78 | 208.65 | 1,275,500 |
| 29 Dec 2023 | 210.68 | 211.38 | 210.02 | 210.62 | 209.49 | 628,800 |
| 28 Dec 2023 | 209.36 | 211.52 | 209.36 | 210.92 | 209.79 | 789,800 |
| 27 Dec 2023 | 209.32 | 210.16 | 209.12 | 209.89 | 208.76 | 499,800 |
| 26 Dec 2023 | 207.89 | 209.90 | 207.56 | 209.72 | 208.59 | 561,900 |
| 22 Dec 2023 | 208.56 | 209.68 | 207.85 | 208.49 | 207.37 | 741,800 |
| 21 Dec 2023 | 207.78 | 209.31 | 206.40 | 207.54 | 206.42 | 811,500 |
| 20 Dec 2023 | 209.97 | 211.99 | 206.53 | 206.58 | 205.47 | 920,300 |
| 19 Dec 2023 | 209.80 | 211.14 | 209.34 | 210.12 | 208.99 | 1,758,000 |
| 18 Dec 2023 | 208.27 | 210.63 | 208.18 | 209.80 | 208.67 | 1,963,900 |
| 15 Dec 2023 | 206.50 | 208.58 | 206.50 | 208.37 | 207.25 | 3,294,500 |
| 14 Dec 2023 | 207.44 | 209.00 | 205.44 | 206.60 | 205.49 | 2,482,600 |
| 13 Dec 2023 | 201.00 | 208.44 | 200.49 | 208.08 | 206.96 | 2,985,700 |
| 12 Dec 2023 | 200.72 | 200.72 | 198.22 | 200.31 | 199.23 | 1,734,400 |
| 11 Dec 2023 | 196.42 | 203.00 | 196.42 | 201.07 | 199.99 | 2,206,400 |
| 08 Dec 2023 | 197.01 | 197.19 | 193.34 | 195.81 | 194.76 | 1,273,600 |
| 07 Dec 2023 | 199.92 | 200.29 | 196.38 | 196.68 | 195.62 | 909,600 |
| 06 Dec 2023 | 198.50 | 200.10 | 197.88 | 198.95 | 197.88 | 990,500 |
| 05 Dec 2023 | 199.00 | 199.62 | 197.81 | 198.01 | 196.94 | 1,354,600 |
| 04 Dec 2023 | 193.91 | 199.44 | 192.95 | 199.28 | 198.21 | 1,863,700 |
| 01 Dec 2023 | 190.87 | 194.93 | 190.17 | 194.69 | 193.64 | 1,110,000 |
| 30 Nov 2023 | 189.60 | 190.91 | 188.95 | 190.81 | 189.78 | 1,363,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.