NYSE - Delayed Quote USD

L3Harris Technologies, Inc. (LHX)

223.57 +1.48 (+0.67%)
At close: May 17 at 4:00 PM EDT
223.57 0.00 (0.00%)
After hours: May 17 at 5:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 222.73 223.78 221.35 223.57 223.57 489,600
May 16, 2024 222.15 223.58 221.52 222.09 222.09 735,400
May 15, 2024 221.41 223.33 221.41 222.09 222.09 773,400
May 14, 2024 221.80 222.57 220.34 221.13 221.13 581,200
May 13, 2024 220.00 221.91 219.74 220.58 220.58 670,000
May 10, 2024 219.41 219.91 218.55 219.60 219.60 623,800
May 9, 2024 215.81 219.88 215.81 219.49 219.49 825,400
May 8, 2024 216.00 216.37 215.30 215.81 215.81 994,000
May 7, 2024 215.27 216.73 214.99 215.91 215.91 922,800
May 6, 2024 213.15 215.03 212.74 214.75 214.75 801,100
May 3, 2024 212.50 213.32 210.16 212.24 212.24 790,900
May 2, 2024 212.03 213.68 209.90 211.34 211.34 946,200
May 1, 2024 214.39 215.31 211.40 211.75 211.75 910,000
Apr 30, 2024 215.99 216.69 213.80 214.05 214.05 1,262,000
Apr 29, 2024 215.12 217.60 214.08 217.06 217.06 1,256,300
Apr 26, 2024 212.05 216.99 211.24 214.54 214.54 2,133,500
Apr 25, 2024 207.50 208.10 205.29 207.36 207.36 1,173,500
Apr 24, 2024 206.33 208.31 204.98 207.71 207.71 1,002,100
Apr 23, 2024 209.96 210.73 207.51 207.68 207.68 850,700
Apr 22, 2024 206.59 209.81 205.85 208.14 208.14 934,200
Apr 19, 2024 203.34 205.59 202.63 205.45 205.45 898,600
Apr 18, 2024 201.39 203.96 201.39 202.08 202.08 683,600
Apr 17, 2024 202.50 202.50 200.54 201.40 201.40 895,800
Apr 16, 2024 202.82 203.30 200.18 200.34 200.34 915,200
Apr 15, 2024 204.98 205.60 202.48 203.22 203.22 1,009,300
Apr 12, 2024 203.45 205.48 201.52 202.62 202.62 931,100
Apr 11, 2024 205.28 205.79 201.96 202.39 202.39 979,300
Apr 10, 2024 204.54 206.25 201.01 205.49 205.49 1,118,300
Apr 9, 2024 207.39 208.41 205.16 206.15 206.15 977,000
Apr 8, 2024 209.54 210.00 208.13 208.50 208.50 706,200
Apr 5, 2024 208.87 209.65 206.32 208.96 208.96 1,167,600
Apr 4, 2024 205.86 210.03 204.58 209.59 209.59 2,023,000
Apr 3, 2024 205.00 205.60 203.03 204.27 204.27 1,375,300
Apr 2, 2024 208.00 208.61 205.05 205.20 205.20 1,336,000
Apr 1, 2024 212.99 213.18 207.84 208.56 208.56 1,228,600
Mar 28, 2024 213.00 214.28 212.38 213.10 213.10 1,193,900
Mar 27, 2024 212.30 213.28 211.93 212.50 212.50 1,215,800
Mar 26, 2024 211.91 212.42 211.05 211.13 211.13 583,300
Mar 25, 2024 213.31 213.31 211.61 211.69 211.69 744,800
Mar 22, 2024 213.82 213.82 211.88 211.94 211.94 837,500
Mar 21, 2024 212.82 214.21 212.44 213.15 213.15 1,242,900
Mar 20, 2024 211.12 213.87 211.00 212.25 212.25 967,000
Mar 19, 2024 211.30 212.28 210.81 211.42 211.42 1,755,900
Mar 18, 2024 212.86 213.22 210.50 210.93 210.93 1,441,200
Mar 15, 2024 211.14 214.52 211.14 212.86 212.86 1,872,500
Mar 14, 2024 215.81 216.17 210.82 213.36 213.36 1,618,900
Mar 13, 2024 213.89 216.10 213.89 215.72 215.72 1,406,900
Mar 12, 2024 213.35 214.70 212.17 213.60 213.60 926,000
Mar 11, 2024 214.08 216.24 213.81 214.61 214.61 672,200
Mar 8, 2024 213.01 215.02 211.92 214.60 214.60 870,800
Mar 7, 2024 1.16 Dividend
Mar 7, 2024 215.60 216.59 212.98 213.02 213.02 956,400
Mar 6, 2024 213.65 216.40 213.05 215.60 214.44 683,300
Mar 5, 2024 216.59 218.34 213.60 213.83 212.68 858,000
Mar 4, 2024 210.45 217.13 210.13 215.96 214.80 1,357,200
Mar 1, 2024 211.22 211.35 209.01 209.81 208.68 1,008,300
Feb 29, 2024 213.41 213.41 210.50 211.66 210.52 3,256,200
Feb 28, 2024 211.57 214.13 210.60 213.19 212.04 836,900
Feb 27, 2024 211.47 212.28 209.59 211.74 210.60 849,400
Feb 26, 2024 214.45 214.72 211.35 211.74 210.60 854,600
Feb 23, 2024 214.00 216.17 213.25 214.45 213.30 1,120,000
Feb 22, 2024 213.22 213.66 211.20 213.42 212.27 817,700
Feb 21, 2024 212.00 213.85 211.36 213.80 212.65 758,400
Feb 20, 2024 212.65 215.34 211.29 211.83 210.69 1,128,200
Feb 16, 2024 211.05 212.00 209.96 211.98 210.84 759,600
Feb 15, 2024 210.62 212.52 210.01 211.28 210.14 591,900
Feb 14, 2024 208.99 210.22 208.09 210.18 209.05 758,700
Feb 13, 2024 211.26 212.61 205.73 207.98 206.86 799,100
Feb 12, 2024 209.84 212.27 209.66 211.26 210.12 857,900
Feb 9, 2024 209.84 210.11 207.87 209.84 208.71 543,700
Feb 8, 2024 209.27 209.82 206.49 209.30 208.17 905,400
Feb 7, 2024 208.46 209.89 207.20 209.56 208.43 749,200
Feb 6, 2024 206.99 207.76 205.22 207.71 206.59 1,068,600
Feb 5, 2024 206.00 207.69 203.52 207.14 206.03 933,600
Feb 2, 2024 208.27 208.71 206.20 207.00 205.89 1,098,600
Feb 1, 2024 209.00 210.18 207.12 209.48 208.35 1,333,800
Jan 31, 2024 210.79 211.40 208.10 208.42 207.30 2,297,900
Jan 30, 2024 210.34 211.72 209.66 210.72 209.59 1,302,500
Jan 29, 2024 210.30 211.72 209.00 210.25 209.12 1,480,000
Jan 26, 2024 209.50 211.41 205.79 209.21 208.08 2,267,600
Jan 25, 2024 205.10 206.02 202.97 204.64 203.54 2,304,700
Jan 24, 2024 206.20 207.37 204.04 204.25 203.15 875,700
Jan 23, 2024 207.00 208.93 204.88 206.09 204.98 1,306,200
Jan 22, 2024 205.00 207.51 203.53 206.82 205.71 1,184,200
Jan 19, 2024 206.20 206.20 203.77 204.82 203.72 959,200
Jan 18, 2024 204.45 206.05 203.00 205.73 204.62 676,100
Jan 17, 2024 204.16 208.62 203.94 204.54 203.44 761,700
Jan 16, 2024 207.75 207.97 204.14 205.09 203.99 826,100
Jan 12, 2024 204.99 208.04 204.41 207.80 206.68 1,049,400
Jan 11, 2024 206.05 206.06 201.04 202.92 201.83 1,414,300
Jan 10, 2024 203.14 203.89 202.14 203.47 202.38 1,087,600
Jan 9, 2024 205.55 205.71 203.45 203.50 202.41 995,000
Jan 8, 2024 204.70 206.72 203.62 206.40 205.29 1,113,000
Jan 5, 2024 207.47 207.47 204.12 205.21 204.11 949,700
Jan 4, 2024 211.30 211.70 207.48 207.53 206.41 1,131,100
Jan 3, 2024 209.88 212.13 208.40 209.82 208.69 1,379,200
Jan 2, 2024 210.50 213.13 209.30 209.78 208.65 1,275,500
Dec 29, 2023 210.68 211.38 210.02 210.62 209.49 628,800
Dec 28, 2023 209.36 211.52 209.36 210.92 209.79 789,800
Dec 27, 2023 209.32 210.16 209.12 209.89 208.76 499,800
Dec 26, 2023 207.89 209.90 207.56 209.72 208.59 561,900
Dec 22, 2023 208.56 209.68 207.85 208.49 207.37 741,800
Dec 21, 2023 207.78 209.31 206.40 207.54 206.42 811,500
Dec 20, 2023 209.97 211.99 206.53 206.58 205.47 920,300
Dec 19, 2023 209.80 211.14 209.34 210.12 208.99 1,758,000
Dec 18, 2023 208.27 210.63 208.18 209.80 208.67 1,963,900
Dec 15, 2023 206.50 208.58 206.50 208.37 207.25 3,294,500
Dec 14, 2023 207.44 209.00 205.44 206.60 205.49 2,482,600
Dec 13, 2023 201.00 208.44 200.49 208.08 206.96 2,985,700
Dec 12, 2023 200.72 200.72 198.22 200.31 199.23 1,734,400
Dec 11, 2023 196.42 203.00 196.42 201.07 199.99 2,206,400
Dec 8, 2023 197.01 197.19 193.34 195.81 194.76 1,273,600
Dec 7, 2023 199.92 200.29 196.38 196.68 195.62 909,600
Dec 6, 2023 198.50 200.10 197.88 198.95 197.88 990,500
Dec 5, 2023 199.00 199.62 197.81 198.01 196.94 1,354,600
Dec 4, 2023 193.91 199.44 192.95 199.28 198.21 1,863,700
Dec 1, 2023 190.87 194.93 190.17 194.69 193.64 1,110,000
Nov 30, 2023 189.60 190.91 188.95 190.81 189.78 1,363,400
Nov 29, 2023 189.08 189.78 188.06 188.66 187.64 661,800
Nov 28, 2023 189.01 189.74 187.68 189.10 188.08 726,600
Nov 27, 2023 190.86 190.86 187.37 187.92 186.91 676,200
Nov 24, 2023 188.41 191.01 188.05 191.01 189.98 482,300
Nov 22, 2023 187.09 188.20 185.98 187.83 186.82 797,000
Nov 21, 2023 186.68 188.84 186.28 188.56 187.55 794,700
Nov 20, 2023 186.18 187.45 184.34 186.48 185.48 733,100
Nov 17, 2023 188.00 188.00 184.88 185.69 184.69 889,600
Nov 16, 2023 1.14 Dividend
Nov 16, 2023 186.92 188.13 185.77 186.26 185.26 1,431,700
Nov 15, 2023 187.57 188.76 186.66 187.44 185.30 1,246,500
Nov 14, 2023 184.26 187.75 183.23 187.61 185.47 1,277,000
Nov 13, 2023 183.34 185.19 182.01 183.85 181.75 887,800
Nov 10, 2023 181.42 182.58 180.13 182.17 180.09 799,000
Nov 9, 2023 182.59 182.63 179.56 180.76 178.69 1,022,100
Nov 8, 2023 182.33 183.09 179.96 181.49 179.42 966,200
Nov 7, 2023 181.38 183.62 181.09 182.89 180.80 1,102,200
Nov 6, 2023 185.50 185.68 181.36 181.76 179.68 1,963,600
Nov 3, 2023 183.56 186.80 183.11 185.67 183.55 2,183,800
Nov 2, 2023 179.05 183.92 179.00 183.06 180.97 1,953,900
Nov 1, 2023 180.34 180.56 177.60 178.72 176.68 1,457,800
Oct 31, 2023 176.64 180.13 176.15 179.41 177.36 2,436,400
Oct 30, 2023 173.26 176.29 172.31 174.36 172.37 2,121,800
Oct 27, 2023 176.16 176.93 169.55 170.93 168.98 2,383,600
Oct 26, 2023 175.64 177.35 174.75 175.21 173.21 1,859,000
Oct 25, 2023 174.94 176.69 173.24 175.74 173.73 1,150,300
Oct 24, 2023 178.30 179.14 172.96 173.02 171.04 1,259,000
Oct 23, 2023 176.09 179.37 175.28 176.87 174.85 1,392,500
Oct 20, 2023 178.59 179.49 176.06 176.10 174.09 1,515,600
Oct 19, 2023 179.67 180.50 177.46 177.90 175.87 1,022,600
Oct 18, 2023 178.45 180.54 177.50 179.55 177.50 1,303,600
Oct 17, 2023 177.60 181.28 176.58 178.30 176.26 1,161,000
Oct 16, 2023 178.00 179.74 176.22 179.00 176.95 1,335,200
Oct 13, 2023 175.89 178.01 174.86 177.24 175.21 1,555,100
Oct 12, 2023 177.35 177.35 172.17 173.80 171.81 1,249,900
Oct 11, 2023 177.74 178.57 176.13 176.82 174.80 918,600
Oct 10, 2023 181.00 181.58 176.77 177.57 175.54 1,280,000
Oct 9, 2023 173.33 180.57 173.07 180.21 178.15 2,746,000
Oct 6, 2023 160.35 164.92 160.25 163.89 162.02 1,104,100
Oct 5, 2023 163.52 164.12 160.95 161.28 159.44 1,506,200
Oct 4, 2023 168.10 168.53 162.85 163.78 161.91 2,109,600
Oct 3, 2023 170.41 170.86 168.49 169.28 167.35 1,330,700
Oct 2, 2023 173.68 174.67 170.22 171.56 169.60 1,102,700
Sep 29, 2023 173.39 174.62 172.11 174.12 172.13 1,084,900
Sep 28, 2023 174.27 175.43 171.75 172.34 170.37 1,952,800
Sep 27, 2023 174.06 175.30 173.32 175.20 173.20 1,065,200
Sep 26, 2023 173.54 174.28 172.38 173.48 171.50 1,166,100
Sep 25, 2023 172.93 174.63 172.06 174.16 172.17 810,200
Sep 22, 2023 173.94 175.49 173.29 173.57 171.59 1,355,400
Sep 21, 2023 174.30 175.47 173.20 173.94 171.95 1,438,600
Sep 20, 2023 176.97 177.22 174.18 174.65 172.65 959,300
Sep 19, 2023 175.22 176.80 174.58 176.14 174.13 1,227,900
Sep 18, 2023 174.99 176.66 173.52 175.13 173.13 980,000
Sep 15, 2023 171.35 173.48 171.35 172.72 170.75 1,685,400
Sep 14, 2023 169.59 171.64 169.37 171.56 169.60 1,157,100
Sep 13, 2023 169.91 171.07 168.71 169.15 167.22 1,180,900
Sep 12, 2023 168.50 169.76 168.04 169.10 167.17 930,200
Sep 11, 2023 168.90 169.54 167.91 168.88 166.95 1,083,400
Sep 8, 2023 168.49 169.43 167.14 167.94 166.02 1,135,100
Sep 7, 2023 170.41 171.07 168.01 168.59 166.66 1,388,500
Sep 6, 2023 172.47 172.53 170.03 170.19 168.24 1,384,200
Sep 5, 2023 176.96 177.00 172.25 172.45 170.48 1,473,500
Sep 1, 2023 1.14 Dividend
Sep 1, 2023 178.10 178.43 176.15 177.26 175.23 919,200
Aug 31, 2023 178.43 179.96 178.01 178.09 174.93 1,206,100
Aug 30, 2023 177.75 179.64 176.91 177.80 174.64 1,745,200
Aug 29, 2023 178.18 178.38 176.30 177.25 174.10 1,342,400
Aug 28, 2023 177.34 178.22 176.13 178.09 174.93 1,121,900
Aug 25, 2023 178.58 178.93 176.75 178.46 175.29 837,100
Aug 24, 2023 178.10 179.09 176.84 177.85 174.69 1,128,500
Aug 23, 2023 180.68 180.75 177.82 178.27 175.10 1,175,000
Aug 22, 2023 181.13 181.78 179.74 180.21 177.01 741,800
Aug 21, 2023 181.01 181.46 180.12 180.92 177.71 916,900
Aug 18, 2023 180.87 184.09 180.87 181.48 178.26 631,200
Aug 17, 2023 182.88 183.73 181.63 181.75 178.52 643,000
Aug 16, 2023 182.15 183.95 182.11 182.56 179.32 702,600
Aug 15, 2023 185.37 185.83 182.36 182.37 179.13 570,600
Aug 14, 2023 187.97 189.27 186.02 186.46 183.15 718,900
Aug 11, 2023 187.18 188.11 186.09 187.95 184.61 529,000
Aug 10, 2023 186.97 188.50 185.73 186.41 183.10 669,200
Aug 9, 2023 185.61 188.12 185.61 187.16 183.84 729,800
Aug 8, 2023 187.33 187.43 185.00 185.58 182.28 786,700
Aug 7, 2023 187.07 189.85 187.07 187.92 184.58 1,311,200
Aug 4, 2023 185.99 187.50 185.33 186.45 183.14 1,121,500
Aug 3, 2023 185.54 185.90 182.35 185.18 181.89 1,506,600
Aug 2, 2023 187.09 188.62 185.87 185.92 182.62 1,319,900
Aug 1, 2023 189.67 190.06 186.97 187.72 184.39 1,400,600
Jul 31, 2023 192.87 193.39 188.65 189.49 186.13 2,059,200
Jul 28, 2023 191.29 193.25 190.13 192.26 188.85 1,434,200
Jul 27, 2023 194.92 199.42 185.52 189.76 186.39 3,877,900
Jul 26, 2023 201.77 204.21 201.02 202.56 198.96 1,049,300
Jul 25, 2023 198.18 202.06 195.70 201.55 197.97 1,055,800
Jul 24, 2023 200.00 201.32 199.68 200.67 197.11 654,500
Jul 21, 2023 200.08 201.42 198.08 199.97 196.42 698,200
Jul 20, 2023 200.68 202.05 199.03 199.92 196.37 1,101,400
Jul 19, 2023 196.99 198.88 196.16 198.83 195.30 1,064,100
Jul 18, 2023 198.69 201.46 195.00 196.31 192.82 1,115,200
Jul 17, 2023 196.05 198.96 195.27 197.97 194.45 784,900
Jul 14, 2023 198.11 198.99 195.20 195.69 192.22 850,400
Jul 13, 2023 195.28 198.70 194.77 198.46 194.94 972,900
Jul 12, 2023 198.53 198.79 195.91 195.94 192.46 1,067,000
Jul 11, 2023 194.79 197.62 193.95 197.38 193.88 1,022,200
Jul 10, 2023 194.35 195.99 194.17 194.65 191.19 688,500
Jul 7, 2023 194.08 196.73 193.17 194.66 191.20 834,400
Jul 6, 2023 196.75 197.53 194.71 194.75 191.29 712,700
Jul 5, 2023 196.81 198.07 195.35 197.18 193.68 682,500
Jul 3, 2023 195.48 198.00 194.64 197.74 194.23 342,700
Jun 30, 2023 195.62 196.65 193.60 195.77 192.29 989,200
Jun 29, 2023 191.83 196.47 191.45 195.49 192.02 843,400
Jun 28, 2023 194.22 194.22 189.68 191.74 188.34 735,000
Jun 27, 2023 191.71 194.13 191.01 193.65 190.21 743,000
Jun 26, 2023 189.83 191.94 186.05 191.72 188.32 881,000
Jun 23, 2023 193.80 193.92 190.57 191.90 188.49 1,011,000
Jun 22, 2023 195.69 195.69 192.86 194.10 190.65 689,500
Jun 21, 2023 195.31 197.93 194.51 196.38 192.89 673,900
Jun 20, 2023 195.20 196.51 193.77 195.30 191.83 1,090,000
Jun 16, 2023 193.83 196.68 193.83 195.57 192.10 1,773,000
Jun 15, 2023 191.44 194.81 191.08 193.38 189.95 1,275,200
Jun 14, 2023 188.88 191.59 188.48 190.93 187.54 1,040,000
Jun 13, 2023 189.11 189.73 186.57 189.11 185.75 734,100
Jun 12, 2023 188.59 190.04 188.03 189.12 185.76 912,500
Jun 9, 2023 189.63 190.13 187.32 188.59 185.24 651,700
Jun 8, 2023 187.06 190.46 187.03 189.25 185.89 1,108,100
Jun 7, 2023 184.85 187.41 183.31 187.14 183.82 872,200
Jun 6, 2023 183.11 185.00 182.32 184.52 181.24 640,200
Jun 5, 2023 183.17 184.22 181.98 182.52 179.28 819,200
Jun 2, 2023 178.23 182.90 177.94 182.22 178.98 1,001,700
Jun 1, 2023 1.14 Dividend
Jun 1, 2023 175.05 177.92 174.75 176.91 173.77 1,845,000
May 31, 2023 175.72 177.20 174.55 175.92 171.68 1,983,100
May 30, 2023 177.72 178.73 176.29 176.34 172.09 817,200
May 26, 2023 175.77 179.10 175.52 178.76 174.45 990,000
May 25, 2023 181.44 181.72 175.51 176.39 172.13 1,630,400
May 24, 2023 185.27 185.27 182.69 182.70 178.29 1,347,800
May 23, 2023 185.78 185.93 183.97 184.69 180.23 1,044,500
May 22, 2023 184.45 186.22 183.50 186.20 181.71 1,202,600
May 19, 2023 187.24 187.75 184.07 184.40 179.95 1,049,600
May 18, 2023 185.51 186.08 183.66 185.84 181.36 1,895,200

Related Tickers

NOC Northrop Grumman Corporation
470.22
-0.10%
 
GD General Dynamics Corporation
299.02
+1.11%
 
HII Huntington Ingalls Industries, Inc.
255.60
-0.22%
 
RTX RTX Corporation
104.18
-0.06%
 
LMT Lockheed Martin Corporation
466.20
+0.29%
 
TXT Textron Inc.
89.17
+1.93%
 
TDG TransDigm Group Incorporated
1,291.95
+0.44%
 
HWM Howmet Aerospace Inc.
82.93
+0.48%
 
AVAV AeroVironment, Inc.
193.83
+0.57%
 
KTOS Kratos Defense & Security Solutions, Inc.
21.03
+2.14%