L3Harris Technologies, Inc. (LHX)
NYSE: LHX · Real-Time Price · USD
231.56
-1.76 (-0.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 235.52 | 235.64 | 232.50 | 233.32 | 233.32 | -0.60% | 754,569 |
| Sep 24, 2024 | 237.36 | 237.63 | 233.75 | 234.74 | 234.74 | -1.26% | 752,365 |
| Sep 23, 2024 | 233.42 | 238.07 | 233.17 | 237.73 | 237.73 | 1.94% | 687,589 |
| Sep 20, 2024 | 229.75 | 233.57 | 229.23 | 233.21 | 233.21 | 1.19% | 1,265,889 |
| Sep 19, 2024 | 231.28 | 231.74 | 228.88 | 230.46 | 230.46 | 0.33% | 689,704 |
| Sep 18, 2024 | 230.47 | 232.03 | 228.45 | 229.71 | 229.71 | - | 563,052 |
| Sep 17, 2024 | 229.94 | 230.81 | 227.43 | 229.71 | 229.71 | -0.86% | 544,492 |
| Sep 16, 2024 | 231.99 | 234.28 | 229.61 | 231.71 | 231.71 | 0.84% | 503,210 |
| Sep 13, 2024 | 228.44 | 231.02 | 227.79 | 229.77 | 229.77 | 0.70% | 652,617 |
| Sep 12, 2024 | 226.33 | 228.70 | 225.62 | 228.17 | 228.17 | 0.51% | 780,343 |
| Sep 11, 2024 | 226.55 | 227.31 | 222.02 | 227.01 | 227.01 | -0.39% | 727,745 |
| Sep 10, 2024 | 230.00 | 230.50 | 226.51 | 227.89 | 227.89 | -0.60% | 570,303 |
| Sep 9, 2024 | 228.15 | 229.79 | 227.64 | 229.27 | 229.27 | 0.90% | 818,736 |
| Sep 6, 2024 | 231.11 | 232.96 | 226.30 | 227.23 | 227.23 | -2.28% | 640,257 |
| Sep 5, 2024 | 237.32 | 237.32 | 230.35 | 232.52 | 231.34 | -1.68% | 684,401 |
| Sep 4, 2024 | 235.81 | 238.24 | 235.81 | 236.50 | 235.30 | 0.52% | 631,309 |
| Sep 3, 2024 | 236.68 | 237.82 | 233.86 | 235.28 | 234.09 | -0.59% | 754,123 |
| Aug 30, 2024 | 233.75 | 236.94 | 233.21 | 236.67 | 235.47 | 1.28% | 698,437 |
| Aug 29, 2024 | 233.04 | 235.35 | 230.00 | 233.68 | 232.49 | 0.75% | 602,905 |
| Aug 28, 2024 | 230.55 | 233.31 | 230.37 | 231.95 | 230.77 | 0.82% | 551,342 |
| Aug 27, 2024 | 228.76 | 230.44 | 226.22 | 230.06 | 228.89 | 0.48% | 597,639 |
| Aug 26, 2024 | 231.26 | 231.90 | 228.35 | 228.95 | 227.79 | -0.75% | 607,171 |
| Aug 23, 2024 | 231.52 | 233.48 | 229.40 | 230.68 | 229.51 | -0.23% | 662,526 |
| Aug 22, 2024 | 230.35 | 231.59 | 228.94 | 231.21 | 230.04 | 0.50% | 564,522 |
| Aug 21, 2024 | 230.27 | 230.51 | 228.08 | 230.05 | 228.88 | 0.18% | 372,937 |
| Aug 20, 2024 | 230.37 | 230.37 | 228.72 | 229.64 | 228.47 | -0.36% | 396,582 |
| Aug 19, 2024 | 228.06 | 230.58 | 228.06 | 230.48 | 229.31 | 0.87% | 413,419 |
| Aug 16, 2024 | 227.07 | 228.73 | 225.92 | 228.50 | 227.34 | 0.89% | 642,098 |
| Aug 15, 2024 | 226.51 | 227.01 | 225.06 | 226.49 | 225.34 | 0.19% | 693,537 |
| Aug 14, 2024 | 226.46 | 228.30 | 225.54 | 226.06 | 224.91 | -0.80% | 860,367 |
| Aug 13, 2024 | 229.12 | 229.69 | 226.30 | 227.88 | 226.72 | -0.42% | 837,746 |
| Aug 12, 2024 | 228.68 | 230.30 | 227.30 | 228.83 | 227.67 | 0.22% | 532,173 |
| Aug 9, 2024 | 230.51 | 230.95 | 226.93 | 228.33 | 227.17 | -0.99% | 505,853 |
| Aug 8, 2024 | 226.66 | 230.78 | 226.59 | 230.62 | 229.45 | 1.67% | 765,465 |
| Aug 7, 2024 | 226.75 | 230.24 | 226.33 | 226.83 | 225.68 | 0.39% | 730,197 |
| Aug 6, 2024 | 227.50 | 229.84 | 225.76 | 225.96 | 224.81 | -0.50% | 829,156 |
| Aug 5, 2024 | 229.39 | 231.50 | 224.35 | 227.10 | 225.95 | -1.34% | 1,126,474 |
| Aug 2, 2024 | 229.22 | 233.16 | 226.35 | 230.19 | 229.02 | 0.42% | 1,080,734 |
| Aug 1, 2024 | 227.53 | 230.00 | 225.26 | 229.22 | 228.06 | 1.03% | 1,014,741 |
| Jul 31, 2024 | 227.90 | 228.94 | 224.57 | 226.89 | 225.74 | -0.37% | 1,437,087 |
| Jul 30, 2024 | 225.88 | 229.25 | 223.38 | 227.74 | 226.58 | 1.32% | 1,558,596 |
| Jul 29, 2024 | 229.60 | 229.82 | 224.30 | 224.78 | 223.64 | -2.02% | 1,452,293 |
| Jul 26, 2024 | 239.41 | 240.27 | 227.11 | 229.41 | 228.25 | -5.70% | 2,302,156 |
| Jul 25, 2024 | 239.02 | 245.60 | 239.02 | 243.27 | 242.03 | 2.58% | 1,632,125 |
| Jul 24, 2024 | 240.02 | 241.21 | 236.90 | 237.15 | 235.95 | -1.20% | 1,029,989 |
| Jul 23, 2024 | 239.16 | 241.18 | 237.71 | 240.02 | 238.80 | 0.79% | 719,894 |
| Jul 22, 2024 | 234.93 | 238.26 | 234.51 | 238.14 | 236.93 | 1.44% | 683,399 |
| Jul 19, 2024 | 239.14 | 239.14 | 234.16 | 234.77 | 233.58 | -1.26% | 643,164 |
| Jul 18, 2024 | 237.05 | 239.87 | 236.69 | 237.76 | 236.55 | -0.21% | 806,382 |
| Jul 17, 2024 | 240.42 | 242.86 | 238.23 | 238.25 | 237.04 | -0.90% | 1,138,574 |
| Jul 16, 2024 | 235.28 | 240.60 | 234.52 | 240.42 | 239.20 | 2.51% | 924,689 |
| Jul 15, 2024 | 232.20 | 235.34 | 231.64 | 234.54 | 233.35 | 1.51% | 800,191 |
| Jul 12, 2024 | 231.84 | 233.85 | 230.40 | 231.04 | 229.87 | 0.30% | 793,407 |
| Jul 11, 2024 | 227.89 | 231.59 | 227.38 | 230.34 | 229.17 | 1.35% | 835,242 |
| Jul 10, 2024 | 225.96 | 227.70 | 225.96 | 227.27 | 226.12 | 0.58% | 612,504 |
| Jul 9, 2024 | 226.06 | 226.84 | 224.80 | 225.96 | 224.81 | -0.02% | 579,352 |
| Jul 8, 2024 | 225.22 | 226.55 | 224.95 | 226.00 | 224.85 | 0.86% | 645,411 |
| Jul 5, 2024 | 224.09 | 224.14 | 221.76 | 224.07 | 222.93 | -0.23% | 483,225 |
| Jul 3, 2024 | 223.54 | 225.40 | 222.61 | 224.58 | 223.44 | 0.44% | 422,248 |
| Jul 2, 2024 | 221.98 | 223.70 | 221.77 | 223.60 | 222.46 | 0.74% | 496,317 |
| Jul 1, 2024 | 225.59 | 226.50 | 221.88 | 221.96 | 220.83 | -1.17% | 613,170 |
| Jun 28, 2024 | 224.45 | 226.25 | 223.51 | 224.58 | 223.44 | 0.63% | 3,463,346 |
| Jun 27, 2024 | 224.51 | 224.51 | 222.41 | 223.18 | 222.05 | -0.13% | 825,319 |
| Jun 26, 2024 | 223.78 | 223.93 | 221.52 | 223.48 | 222.35 | -0.46% | 597,978 |
| Jun 25, 2024 | 225.11 | 225.95 | 222.66 | 224.51 | 223.37 | -0.43% | 609,181 |
| Jun 24, 2024 | 225.97 | 228.13 | 224.96 | 225.49 | 224.35 | -0.01% | 572,540 |
| Jun 21, 2024 | 224.78 | 225.77 | 222.42 | 225.51 | 224.37 | 0.63% | 796,464 |
| Jun 20, 2024 | 221.99 | 224.52 | 221.99 | 224.10 | 222.96 | 0.74% | 553,925 |
| Jun 18, 2024 | 220.71 | 222.74 | 219.94 | 222.45 | 221.32 | 0.80% | 585,836 |
| Jun 17, 2024 | 216.73 | 221.17 | 216.69 | 220.69 | 219.57 | 1.48% | 557,457 |
| Jun 14, 2024 | 217.33 | 218.54 | 215.37 | 217.47 | 216.37 | -0.79% | 434,586 |
| Jun 13, 2024 | 218.58 | 219.48 | 216.96 | 219.20 | 218.09 | 0.11% | 512,421 |
| Jun 12, 2024 | 220.62 | 220.90 | 218.52 | 218.97 | 217.86 | -0.57% | 537,863 |
| Jun 11, 2024 | 220.26 | 221.17 | 218.80 | 220.22 | 219.10 | -0.54% | 595,815 |
| Jun 10, 2024 | 221.80 | 222.01 | 220.67 | 221.42 | 220.30 | -0.22% | 572,916 |
| Jun 7, 2024 | 221.51 | 223.94 | 221.27 | 221.90 | 220.77 | -0.06% | 567,880 |
| Jun 6, 2024 | 223.56 | 225.09 | 221.90 | 222.04 | 220.91 | -0.94% | 865,313 |
| Jun 5, 2024 | 226.75 | 226.75 | 223.13 | 224.15 | 223.01 | -1.12% | 709,357 |
| Jun 4, 2024 | 225.48 | 226.99 | 224.00 | 226.69 | 225.54 | 0.02% | 790,911 |
| Jun 3, 2024 | 225.33 | 226.76 | 223.32 | 226.65 | 224.35 | 0.81% | 877,273 |
| May 31, 2024 | 218.93 | 225.41 | 218.05 | 224.83 | 222.55 | 2.58% | 1,461,173 |
| May 30, 2024 | 216.24 | 219.36 | 216.12 | 219.17 | 216.95 | 1.83% | 906,180 |
| May 29, 2024 | 217.40 | 217.78 | 215.16 | 215.24 | 213.06 | -1.66% | 875,797 |
| May 28, 2024 | 222.55 | 222.74 | 218.57 | 218.87 | 216.65 | -1.96% | 646,267 |
| May 24, 2024 | 223.83 | 224.17 | 222.27 | 223.25 | 220.99 | 0.06% | 426,847 |
| May 23, 2024 | 225.01 | 225.01 | 222.46 | 223.11 | 220.85 | -0.98% | 1,098,299 |
| May 22, 2024 | 224.01 | 225.77 | 224.01 | 225.32 | 223.03 | 0.03% | 691,509 |
| May 21, 2024 | 223.85 | 225.90 | 223.85 | 225.25 | 222.97 | 0.73% | 657,504 |
| May 20, 2024 | 224.19 | 224.34 | 223.16 | 223.62 | 221.35 | 0.02% | 539,051 |
| May 17, 2024 | 222.73 | 223.78 | 221.35 | 223.57 | 221.30 | 0.67% | 489,556 |
| May 16, 2024 | 222.15 | 223.58 | 221.52 | 222.09 | 219.84 | - | 735,433 |
| May 15, 2024 | 221.41 | 223.33 | 221.41 | 222.09 | 219.84 | 0.43% | 773,437 |
| May 14, 2024 | 221.80 | 222.57 | 220.34 | 221.13 | 218.89 | 0.25% | 581,239 |
| May 13, 2024 | 220.00 | 221.91 | 219.74 | 220.58 | 218.34 | 0.45% | 670,036 |
| May 10, 2024 | 219.41 | 219.91 | 218.55 | 219.60 | 217.37 | 0.05% | 623,826 |
| May 9, 2024 | 215.81 | 219.88 | 215.81 | 219.49 | 217.26 | 1.71% | 825,404 |
| May 8, 2024 | 216.00 | 216.37 | 215.30 | 215.81 | 213.62 | -0.05% | 994,027 |
| May 7, 2024 | 215.27 | 216.73 | 214.99 | 215.91 | 213.72 | 0.54% | 922,850 |
| May 6, 2024 | 213.15 | 215.03 | 212.74 | 214.75 | 212.57 | 1.18% | 801,161 |
| May 3, 2024 | 212.50 | 213.32 | 210.16 | 212.24 | 210.09 | 0.43% | 790,904 |