L3Harris Technologies (LHX) went public on December 31, 1981, when it opened at a split-adjusted price of $3.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $303.85 | $308.12 | $295.45 | $298.20 | 7,557,772 |
September 2025 | $276.35 | $305.94 | $268.60 | $305.41 | 22,044,296 |
August 2025 | $273.79 | $279.29 | $266.08 | $276.40 | 23,659,900 |
July 2025 | $249.65 | $278.80 | $247.92 | $273.61 | 28,456,700 |
June 2025 | $242.55 | $256.66 | $236.52 | $249.74 | 27,922,500 |
May 2025 | $217.67 | $246.81 | $212.11 | $242.07 | 37,487,000 |
April 2025 | $207.54 | $222.10 | $193.90 | $217.97 | 36,463,600 |
March 2025 | $204.55 | $225.25 | $202.26 | $207.36 | 26,610,800 |
February 2025 | $208.01 | $210.95 | $190.25 | $203.08 | 27,612,500 |
January 2025 | $207.16 | $221.00 | $199.78 | $208.89 | 25,087,100 |
December 2024 | $242.63 | $242.63 | $205.29 | $207.19 | 21,979,100 |
November 2024 | $243.76 | $260.60 | $235.90 | $242.63 | 16,987,700 |
October 2024 | $232.88 | $253.88 | $231.18 | $242.68 | 16,162,500 |
September 2024 | $230.95 | $233.88 | $217.73 | $233.27 | 14,330,900 |
August 2024 | $222.02 | $231.20 | $218.91 | $230.94 | 15,084,900 |
July 2024 | $220.12 | $239.65 | $216.39 | $221.39 | 20,608,700 |
June 2024 | $218.75 | $222.60 | $210.15 | $219.14 | 15,000,000 |
May 2024 | $208.12 | $219.30 | $203.77 | $218.26 | 17,366,100 |
April 2024 | $206.77 | $211.24 | $194.33 | $207.79 | 24,857,200 |
March 2024 | $203.94 | $210.82 | $201.81 | $206.87 | 22,212,800 |
February 2024 | $201.80 | $208.72 | $196.51 | $204.37 | 20,021,900 |
January 2024 | $203.25 | $205.79 | $194.11 | $201.24 | 26,636,700 |
December 2023 | $184.30 | $204.69 | $183.62 | $203.36 | 28,881,400 |
November 2023 | $173.07 | $184.43 | $170.44 | $184.24 | 23,416,300 |
October 2023 | $166.68 | $174.26 | $153.79 | $172.18 | 33,843,500 |
