L3Harris Technologies Inc (NY: LHX )

220.39 -5.62 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 224.05 224.53 217.52 220.39 859,507 -5.62(-2.49%)
Sep 22, 2022 228.13 228.16 223.99 226.01 906,895 -2.71(-1.18%)
Sep 21, 2022 233.59 237.12 228.68 228.72 961,309 +0.25(+0.11%)
Sep 20, 2022 229.65 229.65 225.17 228.47 682,128 -1.60(-0.70%)
Sep 19, 2022 229.15 232.20 225.77 230.07 853,343 +0.06(+0.03%)
Sep 16, 2022 226.37 230.34 226.37 230.01 1,706,885 +1.58(+0.69%)
Sep 15, 2022 233.00 233.48 226.74 228.43 943,963 -5.53(-2.36%)
Sep 14, 2022 227.24 234.08 226.87 233.96 1,004,504 +7.63(+3.37%)
Sep 13, 2022 232.39 235.76 225.38 226.33 1,484,334 -8.42(-3.59%)
Sep 12, 2022 236.15 236.24 234.15 234.75 752,582 -1.39(-0.59%)
Sep 09, 2022 234.09 237.31 233.74 236.14 847,797 +2.42(+1.04%)
Sep 08, 2022 233.09 234.51 231.01 233.72 767,474 +0.57(+0.24%)
Sep 07, 2022 228.67 233.77 228.16 233.15 928,290 +3.38(+1.47%)
Sep 06, 2022 227.19 231.51 226.74 229.77 1,258,832 +2.57(+1.13%)
Sep 02, 2022 228.62 231.05 225.69 227.20 1,092,637 -0.29(-0.13%)
Sep 01, 2022 226.23 228.81 226.05 227.49 834,683 -0.70(-0.31%)
Aug 31, 2022 231.30 233.50 227.68 228.19 1,412,420 -3.05(-1.32%)
Aug 30, 2022 234.60 234.84 230.43 231.24 637,399 -2.04(-0.87%)
Aug 29, 2022 232.02 235.51 230.81 233.28 684,512 -0.78(-0.33%)
Aug 26, 2022 239.40 240.59 233.91 234.06 705,678 -4.38(-1.84%)
Aug 25, 2022 233.80 238.57 233.45 238.44 835,098 +5.36(+2.30%)
Aug 24, 2022 232.75 234.68 231.90 233.08 896,873 +0.94(+0.40%)
Aug 23, 2022 232.25 234.86 230.69 232.14 1,515,728 +0.94(+0.41%)
Aug 22, 2022 237.35 238.42 230.48 231.20 1,108,941 -7.23(-3.03%)
Aug 19, 2022 237.95 239.56 237.45 238.43 607,895 +0.05(+0.02%)
Aug 18, 2022 241.62 242.93 238.11 238.38 545,314 -1.50(-0.63%)
Aug 17, 2022 237.57 242.36 237.00 239.88 614,816 +0.55(+0.23%)
Aug 16, 2022 239.88 240.93 238.06 239.33 450,624 -0.70(-0.29%)
Aug 15, 2022 235.97 241.60 235.47 240.03 663,885 +3.29(+1.39%)
Aug 12, 2022 231.87 236.75 230.69 236.74 1,024,217 +5.45(+2.36%)
Aug 11, 2022 234.75 235.96 230.35 231.29 1,051,806 -3.39(-1.44%)
Aug 10, 2022 234.78 235.17 232.60 234.68 725,556 +1.18(+0.51%)
Aug 09, 2022 232.80 234.48 231.04 233.50 1,200,245 +1.75(+0.76%)
Aug 08, 2022 235.32 236.40 228.81 231.75 1,046,241 -2.83(-1.21%)
Aug 05, 2022 236.51 237.91 232.92 234.58 1,355,001 -3.27(-1.37%)
Aug 04, 2022 241.97 242.99 237.68 237.85 944,222 -3.51(-1.45%)
Aug 03, 2022 243.29 243.60 235.00 241.36 984,839 -2.61(-1.07%)
Aug 02, 2022 242.67 248.53 239.97 243.97 1,049,280 +2.97(+1.23%)
Aug 01, 2022 240.51 243.93 238.40 241.00 1,138,839 +1.03(+0.43%)
Jul 29, 2022 229.17 241.11 228.09 239.97 1,759,339 +8.18(+3.53%)
Jul 28, 2022 225.05 232.08 223.07 231.79 1,253,944 +7.89(+3.52%)
Jul 27, 2022 223.68 225.38 220.87 223.90 1,049,601 +0.15(+0.07%)
Jul 26, 2022 226.30 227.60 223.15 223.75 718,538 -2.55(-1.13%)
Jul 25, 2022 225.22 228.25 224.88 226.30 552,933 +1.17(+0.52%)
Jul 22, 2022 225.48 229.02 224.30 225.13 720,653 +1.04(+0.46%)
Jul 21, 2022 223.64 225.19 221.24 224.09 1,067,579 -0.28(-0.12%)
Jul 20, 2022 226.16 227.06 223.71 224.37 1,448,137 -1.27(-0.56%)
Jul 19, 2022 219.11 226.64 218.58 225.64 1,810,429 +5.52(+2.51%)
Jul 18, 2022 224.94 225.83 219.93 220.12 1,293,558 -3.72(-1.66%)
Jul 15, 2022 225.23 225.85 221.68 223.84 1,106,184 +1.93(+0.87%)
Jul 14, 2022 223.43 224.33 219.11 221.91 1,118,589 -5.11(-2.25%)
Jul 13, 2022 229.21 233.22 226.97 227.02 927,597 -5.17(-2.23%)
Jul 12, 2022 236.45 237.00 231.54 232.19 1,008,874 -6.37(-2.67%)
Jul 11, 2022 236.87 239.44 235.37 238.56 558,449 +0.39(+0.16%)
Jul 08, 2022 239.11 240.51 237.59 238.17 471,694 -0.40(-0.17%)
Jul 07, 2022 239.42 244.29 237.35 238.57 622,116 -1.03(-0.43%)
Jul 06, 2022 232.10 240.00 232.10 239.60 1,052,505 +8.64(+3.74%)
Jul 05, 2022 239.85 240.90 227.26 230.96 911,342 -12.28(-5.05%)
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.