L3harris Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	149.34	149.34	147.24	149.23	127.66	1,513,800
2018-06-14	152.60	153.50	149.79	149.95	128.27	523,000
2018-06-13	152.04	153.15	151.99	152.24	130.23	682,600
2018-06-12	154.96	154.96	151.86	152.36	130.34	455,200
2018-06-11	154.42	156.20	153.87	154.23	131.94	907,100
2018-06-08	153.00	154.75	152.65	154.65	132.29	457,700
2018-06-07	153.42	154.39	152.34	152.98	130.87	434,100
2018-06-06	153.14	153.90	152.79	153.48	131.29	852,000
2018-06-05	152.44	153.19	151.29	152.95	130.84	1,039,800
2018-06-04	153.42	154.12	152.29	152.90	130.80	419,500
2018-06-01	151.29	153.26	150.93	152.69	130.62	502,400
2018-05-31	151.88	151.99	150.15	150.47	128.72	759,100
2018-05-30	151.57	154.21	150.60	152.75	130.18	616,000
2018-05-29	152.25	152.40	150.35	150.86	128.57	655,700
2018-05-25	153.90	154.26	152.47	152.90	130.31	394,400
2018-05-24	153.41	154.38	152.17	153.91	131.17	618,800
2018-05-23	150.14	154.11	149.84	153.93	131.19	622,300
2018-05-22	154.08	154.52	150.68	150.73	128.46	614,200
2018-05-21	154.64	155.27	153.17	154.47	131.65	558,800
2018-05-18	152.75	154.13	152.28	153.90	131.16	674,400
2018-05-17	153.09	153.45	151.97	152.84	130.26	942,700
2018-05-16	155.10	155.80	153.62	153.70	130.99	616,800
2018-05-15	154.28	155.01	153.81	154.88	132.00	526,200
2018-05-14	156.78	156.78	154.41	155.17	132.24	500,000
2018-05-11	156.24	157.37	155.86	156.65	133.51	465,600
2018-05-10	156.03	156.80	155.21	156.71	133.56	500,900
2018-05-09	154.31	155.74	153.28	155.39	132.43	726,600
2018-05-08	151.38	154.38	151.01	153.94	131.20	1,612,500
2018-05-07	149.84	150.72	148.49	149.88	127.74	878,200
2018-05-04	146.65	149.92	146.09	149.84	127.70	825,500
2018-05-03	145.94	148.23	143.26	147.30	125.54	1,109,000
2018-05-02	153.30	157.34	146.32	146.76	125.08	1,298,300
2018-05-01	157.16	157.54	151.02	151.78	129.35	1,228,200
2018-04-30	158.34	158.83	156.08	156.42	133.31	750,000
2018-04-27	159.75	161.13	157.60	158.15	134.78	659,900
2018-04-26	161.07	161.75	159.31	159.75	136.15	1,272,800
2018-04-25	164.48	164.96	158.65	161.16	137.35	1,082,400
2018-04-24	169.65	170.54	162.39	164.82	140.47	765,300
2018-04-23	168.65	169.14	168.00	169.00	144.03	357,200
2018-04-20	168.63	169.53	167.61	168.00	143.18	480,900
2018-04-19	168.21	169.28	167.09	168.86	143.91	468,100
2018-04-18	167.52	168.56	166.69	168.28	143.42	495,600
2018-04-17	165.93	167.60	165.35	166.96	142.29	449,600
2018-04-16	163.30	165.43	162.34	165.18	140.77	590,600
2018-04-13	162.87	163.51	161.14	161.69	137.80	425,700
2018-04-12	162.14	163.93	161.98	162.76	138.71	569,700
2018-04-11	161.53	163.18	160.83	161.86	137.95	665,100
2018-04-10	164.32	164.62	161.20	162.39	138.40	870,100
2018-04-09	162.23	164.64	161.96	162.83	138.77	757,800
2018-04-06	163.29	164.40	159.82	161.04	137.25	584,300
2018-04-05	162.86	164.69	161.89	164.33	140.05	793,800
2018-04-04	157.71	162.31	157.46	162.29	138.31	650,300
2018-04-03	160.30	161.00	157.48	159.70	136.10	903,800
2018-04-02	160.98	161.87	157.68	159.63	136.04	1,018,100
2018-03-29	159.96	162.42	158.71	161.28	137.45	1,367,600
2018-03-28	160.42	161.30	158.75	159.78	136.17	1,299,600
2018-03-27	162.88	164.58	159.44	160.35	136.66	1,218,300
2018-03-26	158.83	162.37	158.83	162.07	138.12	1,035,700
2018-03-23	154.63	159.71	154.63	157.19	133.97	892,900
2018-03-22	158.42	160.89	154.26	154.57	131.73	750,300

← NewerPage 36 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2009-05-11	10000:9448
2005-03-31	2:1
1997-09-29	2:1

Dividends

Ex-date	Amount
2026-09-04	1.2500 USD
2026-06-05	1.2500 USD
2026-03-06	1.2500 USD
2025-11-17	1.2000 USD
2025-09-05	1.2000 USD
2025-06-03	1.2000 USD
2025-03-10	1.2000 USD
2024-11-18	1.1600 USD
2024-09-06	1.1600 USD
2024-06-04	1.1600 USD
2024-03-07	1.1600 USD
2023-11-16	1.1400 USD
2023-09-01	1.1400 USD
2023-06-01	1.1400 USD
2023-03-09	1.1400 USD
2022-11-17	1.1200 USD
2022-09-01	1.1200 USD
2022-06-02	1.1200 USD
2022-03-10	1.1200 USD
2021-11-18	1.0200 USD
2021-09-02	1.0200 USD
2021-05-28	1.0200 USD
2021-03-11	1.0200 USD
2020-11-19	0.8500 USD
2020-09-08	0.8500 USD
2020-06-01	0.8500 USD
2020-03-12	0.8500 USD
2019-11-21	0.7500 USD
2019-09-03	0.7500 USD
2019-05-16	0.6850 USD
2019-03-07	0.6850 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.