Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L3Harris Technologies Inc (NY: LHX )

221.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 150.91 152.21 146.37 149.16 2,143,800 -1.70(-1.13%)
Oct 29, 2020 148.74 151.41 148.30 150.86 1,296,506 +1.51(+1.01%)
Oct 28, 2020 152.35 153.86 149.18 149.35 1,315,479 -4.57(-2.97%)
Oct 27, 2020 156.64 157.42 153.86 153.93 1,363,992 -3.31(-2.10%)
Oct 26, 2020 157.73 157.86 154.75 157.23 1,457,204 -1.82(-1.15%)
Oct 23, 2020 158.49 160.06 157.22 159.06 1,222,899 +2.04(+1.30%)
Oct 22, 2020 157.48 159.24 156.94 157.02 1,057,757 -0.20(-0.12%)
Oct 21, 2020 158.03 159.47 157.22 157.22 941,305 -1.30(-0.82%)
Oct 20, 2020 160.17 160.47 157.51 158.51 1,091,784 -0.20(-0.13%)
Oct 19, 2020 161.86 163.38 158.22 158.72 921,012 -2.72(-1.69%)
Oct 16, 2020 161.52 162.40 161.24 161.44 1,037,336 +0.83(+0.52%)
Oct 15, 2020 162.12 162.96 160.09 160.60 1,113,938 -2.67(-1.63%)
Oct 14, 2020 161.67 164.22 161.37 163.27 783,031 +1.80(+1.11%)
Oct 13, 2020 161.22 162.47 160.69 161.47 984,312 -0.58(-0.36%)
Oct 12, 2020 162.50 162.80 161.34 162.06 1,246,785 -0.38(-0.23%)
Oct 09, 2020 165.80 166.18 161.54 162.44 1,122,341 -2.49(-1.51%)
Oct 08, 2020 162.39 164.93 162.02 164.93 898,552 +2.54(+1.56%)
Oct 07, 2020 161.91 164.23 161.84 162.39 972,800 +1.33(+0.83%)
Oct 06, 2020 162.94 164.18 160.77 161.06 1,022,402 -0.41(-0.25%)
Oct 05, 2020 161.47 162.83 159.67 161.47 828,978 +1.23(+0.77%)
Oct 02, 2020 158.04 161.23 157.37 160.23 1,013,790 +0.35(+0.22%)
Oct 01, 2020 159.24 161.92 158.75 159.88 1,803,688 +2.64(+1.68%)
Sep 30, 2020 161.54 162.59 155.91 157.24 3,055,354 -5.47(-3.36%)
Sep 29, 2020 165.10 165.10 162.42 162.72 989,229 -2.67(-1.61%)
Sep 28, 2020 166.47 167.74 165.12 165.38 709,335 +0.56(+0.34%)
Sep 25, 2020 161.87 165.34 161.86 164.82 701,962 +2.11(+1.30%)
Sep 24, 2020 164.45 164.66 159.83 162.71 1,291,933 -2.21(-1.34%)
Sep 23, 2020 168.06 170.23 164.34 164.92 1,236,072 -2.42(-1.45%)
Sep 22, 2020 163.88 168.21 163.88 167.34 1,115,988 +2.94(+1.79%)
Sep 21, 2020 168.04 169.57 163.69 164.41 1,755,747 -7.06(-4.12%)
Sep 18, 2020 170.66 173.78 170.64 171.47 1,928,318 -0.21(-0.12%)
Sep 17, 2020 167.22 172.19 166.43 171.69 1,232,136 +3.02(+1.79%)
Sep 16, 2020 165.73 171.16 164.93 168.67 1,458,532 +3.15(+1.90%)
Sep 15, 2020 168.92 168.96 164.91 165.52 897,219 -2.64(-1.57%)
Sep 14, 2020 168.24 169.01 167.14 168.16 771,772 +0.56(+0.33%)
Sep 11, 2020 163.83 168.12 163.75 167.60 1,299,047 +4.29(+2.62%)
Sep 10, 2020 167.95 169.13 162.59 163.32 1,586,707 -4.11(-2.46%)
Sep 09, 2020 167.14 169.38 165.15 167.43 1,197,407 +1.14(+0.68%)
Sep 08, 2020 167.01 169.34 165.36 166.29 1,597,451 -1.18(-0.70%)
Sep 04, 2020 170.00 171.22 167.19 167.47 1,520,452 -0.35(-0.21%)
Sep 03, 2020 169.56 172.20 166.73 167.81 1,546,787 -0.77(-0.45%)
Sep 02, 2020 163.89 169.31 163.27 168.58 1,603,682 +4.81(+2.94%)
Sep 01, 2020 165.18 166.10 163.24 163.77 1,508,419 -2.78(-1.67%)
Aug 31, 2020 165.83 167.37 165.30 166.55 1,630,715 +0.78(+0.47%)
Aug 28, 2020 167.46 167.48 165.18 165.77 1,190,122 -1.18(-0.71%)
Aug 27, 2020 165.91 168.37 165.58 166.95 1,404,926 +1.72(+1.04%)
Aug 26, 2020 166.00 166.15 164.49 165.22 1,798,401 -1.59(-0.95%)
Aug 25, 2020 169.19 170.64 166.79 166.81 1,254,601 -1.39(-0.83%)
Aug 24, 2020 165.25 168.60 164.14 168.20 999,592 +3.63(+2.21%)
Aug 21, 2020 164.28 166.15 164.03 164.57 1,785,996 -0.34(-0.21%)
Aug 20, 2020 166.11 167.40 164.66 164.91 1,056,260 -2.05(-1.23%)
Aug 19, 2020 165.96 167.90 165.86 166.96 1,212,464 +0.19(+0.11%)
Aug 18, 2020 167.30 168.30 165.61 166.77 1,078,599 -0.53(-0.31%)
Aug 17, 2020 168.52 170.62 166.75 167.30 1,520,468 -0.95(-0.56%)
Aug 14, 2020 164.45 168.86 164.18 168.25 1,278,781 +1.48(+0.89%)
Aug 13, 2020 166.91 170.08 166.02 166.76 1,648,122 -1.94(-1.15%)
Aug 12, 2020 168.95 170.89 167.07 168.70 2,185,513 +2.24(+1.35%)
Aug 11, 2020 168.01 171.17 166.41 166.46 2,084,430 +1.34(+0.81%)
Aug 10, 2020 161.75 165.87 161.63 165.12 1,586,322 +3.26(+2.02%)
Aug 07, 2020 160.19 163.10 159.79 161.85 1,619,529 +1.82(+1.13%)
Aug 06, 2020 157.68 160.04 157.68 160.04 1,629,486 +1.41(+0.89%)
Aug 05, 2020 155.12 159.47 155.05 158.63 2,070,185 +4.47(+2.90%)
Aug 04, 2020 155.53 156.31 153.37 154.16 1,621,501 -0.54(-0.35%)
Aug 03, 2020 156.66 157.23 154.63 154.70 2,150,909 -0.41(-0.27%)
Jul 31, 2020 159.24 160.94 153.74 155.12 2,502,001 -4.52(-2.83%)
Jul 30, 2020 158.28 160.50 157.62 159.63 1,361,178 +0.21(+0.13%)
Jul 29, 2020 158.53 160.02 157.49 159.42 1,501,295 +1.47(+0.93%)
Jul 28, 2020 153.78 159.45 153.78 157.94 1,163,109 +3.55(+2.30%)
Jul 27, 2020 157.12 158.13 153.82 154.40 1,066,216 -3.40(-2.15%)
Jul 24, 2020 158.88 161.26 155.93 157.80 1,377,099 -1.32(-0.83%)
Jul 23, 2020 159.80 161.19 158.28 159.12 887,789 -0.62(-0.39%)
Jul 22, 2020 155.11 160.42 154.49 159.73 1,053,400 +4.10(+2.63%)
Jul 21, 2020 155.96 157.27 155.16 155.63 1,186,074 +1.65(+1.07%)
Jul 20, 2020 156.13 156.61 152.82 153.98 1,163,515 -2.64(-1.68%)
Jul 17, 2020 154.77 157.96 154.17 156.62 1,681,168 +2.70(+1.75%)
Jul 16, 2020 152.24 155.00 151.14 153.92 1,330,496 +0.19(+0.12%)
Jul 15, 2020 152.82 155.58 152.15 153.73 1,355,825 +4.12(+2.75%)
Jul 14, 2020 149.38 149.94 146.31 149.62 1,433,632 -0.06(-0.04%)
Jul 13, 2020 150.83 152.32 148.74 149.68 1,566,681 -0.07(-0.05%)
Jul 10, 2020 147.38 150.21 147.38 149.75 1,785,996 +2.50(+1.70%)
Jul 09, 2020 151.22 152.04 147.03 147.26 2,260,363 -4.47(-2.95%)
Jul 08, 2020 154.63 154.63 150.80 151.72 1,843,019 -2.79(-1.81%)
Jul 07, 2020 158.81 160.28 154.44 154.52 1,446,635 -5.82(-3.63%)
Jul 06, 2020 160.97 161.15 158.32 160.34 1,352,057 +1.84(+1.16%)
Jul 02, 2020 158.51 160.14 155.87 158.50 1,916,761 +1.39(+0.89%)
Jul 01, 2020 157.98 159.33 156.92 157.11 1,820,135 +0.76(+0.48%)
Jun 30, 2020 160.10 161.40 155.70 156.35 2,704,470 -4.73(-2.94%)
Jun 29, 2020 158.31 161.81 157.12 161.08 1,492,276 +4.78(+3.06%)
Jun 26, 2020 157.58 160.50 155.40 156.30 7,784,572 -1.09(-0.69%)
Jun 25, 2020 154.05 158.27 150.84 157.38 2,945,098 +2.35(+1.52%)
Jun 24, 2020 162.07 162.18 154.78 155.03 3,127,518 -8.30(-5.08%)
Jun 23, 2020 171.11 171.49 163.11 163.34 2,586,476 -6.41(-3.77%)
Jun 22, 2020 167.71 170.82 165.43 169.74 1,735,808 +1.81(+1.08%)
Jun 19, 2020 176.46 176.46 167.72 167.94 3,627,772 -5.54(-3.19%)
Jun 18, 2020 175.29 176.63 172.44 173.47 1,231,261 -2.93(-1.66%)
Jun 17, 2020 176.19 177.94 173.94 176.40 1,185,232 +0.39(+0.22%)
Jun 16, 2020 177.27 181.42 175.10 176.02 1,816,254 +2.68(+1.55%)
Jun 15, 2020 174.20 176.49 171.41 173.34 2,247,351 -4.65(-2.61%)
Jun 12, 2020 185.32 185.82 175.09 177.99 1,434,071 -3.10(-1.71%)
Jun 11, 2020 184.63 186.37 180.89 181.08 1,943,713 -9.39(-4.93%)
Jun 10, 2020 192.20 192.79 188.65 190.47 1,289,414 -1.46(-0.76%)
Jun 09, 2020 190.42 192.98 190.40 191.93 1,616,163 -1.27(-0.66%)
Jun 08, 2020 190.51 193.30 189.06 193.20 1,617,259 +4.41(+2.34%)
Jun 05, 2020 189.54 191.87 187.61 188.79 1,892,779 +4.97(+2.70%)
Jun 04, 2020 184.30 186.50 183.00 183.82 1,638,954 -1.04(-0.56%)
Jun 03, 2020 181.33 185.92 180.69 184.86 1,924,868 +5.57(+3.10%)
Jun 02, 2020 180.79 181.18 177.80 179.30 2,135,807 -1.43(-0.79%)
Jun 01, 2020 181.78 182.94 180.23 180.72 1,583,939 -2.28(-1.25%)
May 29, 2020 178.93 183.42 177.49 183.01 1,978,476 +2.50(+1.38%)
May 28, 2020 180.62 181.61 177.09 180.51 1,721,730 +3.47(+1.96%)
May 27, 2020 172.50 177.13 170.70 177.05 2,462,745 +7.51(+4.43%)
May 26, 2020 169.66 170.74 167.66 169.54 3,064,544 +3.96(+2.39%)
May 22, 2020 169.66 169.66 165.03 165.58 1,182,137 -3.37(-1.99%)
May 21, 2020 165.16 169.86 164.55 168.94 1,689,972 +4.53(+2.76%)
May 20, 2020 167.08 167.80 164.08 164.41 1,613,479 -0.65(-0.40%)
May 19, 2020 166.38 168.19 164.94 165.06 1,299,975 -0.95(-0.57%)
May 18, 2020 167.62 167.62 164.55 166.01 1,640,551 +3.80(+2.34%)
May 15, 2020 161.32 162.84 160.28 162.21 1,867,967 -0.97(-0.60%)
May 14, 2020 160.83 163.32 157.66 163.18 1,887,133 +0.28(+0.17%)
May 13, 2020 165.28 165.97 161.09 162.91 1,524,790 -2.82(-1.70%)
May 12, 2020 165.16 168.88 164.66 165.72 1,925,398 +1.11(+0.67%)
May 11, 2020 165.16 166.39 163.36 164.61 1,882,396 -1.42(-0.86%)
May 08, 2020 169.16 169.40 165.38 166.03 2,011,607 -1.41(-0.84%)
May 07, 2020 169.75 170.44 167.01 167.45 1,493,879 -0.02(-0.01%)
May 06, 2020 174.28 174.34 167.22 167.47 1,132,343 -5.95(-3.43%)
May 05, 2020 170.28 177.05 168.88 173.42 1,560,545 +2.00(+1.17%)
May 04, 2020 172.08 172.59 168.64 171.42 1,199,915 -2.42(-1.39%)
May 01, 2020 175.06 175.22 171.38 173.84 945,753 -3.89(-2.19%)
Apr 30, 2020 177.31 178.46 175.95 177.73 1,147,635 -1.47(-0.82%)
Apr 29, 2020 179.53 181.91 177.66 179.20 1,140,207 -0.45(-0.25%)
Apr 28, 2020 178.93 181.77 178.17 179.65 1,008,270 +2.83(+1.60%)
Apr 27, 2020 174.93 178.00 174.84 176.82 851,406 +2.62(+1.50%)
Apr 24, 2020 174.34 174.77 171.05 174.20 1,180,503 +0.39(+0.22%)
Apr 23, 2020 177.50 178.23 173.15 173.82 1,448,769 -2.14(-1.22%)
Apr 22, 2020 176.38 178.55 175.16 175.95 1,003,315 +3.65(+2.12%)
Apr 21, 2020 176.42 178.58 170.73 172.30 1,342,026 -6.48(-3.62%)
Apr 20, 2020 183.80 185.88 178.61 178.78 1,231,515 -7.95(-4.26%)
Apr 17, 2020 185.72 187.30 184.27 186.73 1,786,557 +4.84(+2.66%)
Apr 16, 2020 179.12 182.26 178.18 181.88 1,689,936 +2.96(+1.65%)
Apr 15, 2020 182.10 182.10 175.04 178.93 1,430,489 -1.84(-1.02%)
Apr 14, 2020 176.79 181.55 175.70 180.76 1,340,004 +7.96(+4.61%)
Apr 13, 2020 174.74 175.04 169.78 172.80 888,848 -2.27(-1.29%)
Apr 09, 2020 171.01 178.23 170.70 175.06 2,041,686 +5.13(+3.02%)
Apr 08, 2020 166.08 173.12 164.75 169.94 1,401,367 +4.86(+2.95%)
Apr 07, 2020 174.92 174.93 163.94 165.07 2,750,098 -3.76(-2.23%)
Apr 06, 2020 171.55 171.78 166.63 168.83 2,091,031 +5.05(+3.08%)
Apr 03, 2020 168.31 169.53 162.73 163.79 1,521,292 -4.61(-2.74%)
Apr 02, 2020 161.61 168.80 160.78 168.39 2,069,012 +5.83(+3.58%)
Apr 01, 2020 157.81 163.25 156.20 162.57 1,633,293 -2.71(-1.64%)
Mar 31, 2020 165.93 168.43 162.42 165.27 3,016,025 -1.69(-1.01%)
Mar 30, 2020 171.50 172.04 164.47 166.96 2,097,868 -2.79(-1.64%)
Mar 27, 2020 168.50 174.83 163.75 169.75 2,357,409 -5.05(-2.89%)
Mar 26, 2020 161.19 175.43 160.42 174.80 2,518,491 +15.63(+9.82%)
Mar 25, 2020 147.49 164.95 146.81 159.16 1,935,194 +10.45(+7.03%)
Mar 24, 2020 140.83 149.16 140.34 148.71 1,977,379 +10.87(+7.89%)
Mar 23, 2020 140.42 141.80 130.31 137.84 2,510,335 -3.50(-2.48%)
Mar 20, 2020 147.25 147.25 138.37 141.34 2,925,755 -5.60(-3.81%)
Mar 19, 2020 152.63 153.57 140.80 146.94 2,732,936 -7.20(-4.67%)
Mar 18, 2020 142.17 160.67 139.63 154.14 3,053,880 -0.88(-0.57%)
Mar 17, 2020 142.52 156.61 138.92 155.02 2,321,920 +15.34(+10.98%)
Mar 16, 2020 142.22 152.75 136.91 139.68 2,171,018 -23.31(-14.30%)
Mar 13, 2020 162.41 163.92 150.92 162.99 2,492,766 +10.65(+6.99%)
Mar 12, 2020 161.33 166.59 150.59 152.34 3,370,468 -19.72(-11.46%)
Mar 11, 2020 174.28 176.80 168.40 172.05 2,543,754 -7.09(-3.96%)
Mar 10, 2020 176.75 179.31 170.18 179.14 1,999,277 +8.71(+5.11%)
Mar 09, 2020 170.60 176.28 166.25 170.43 2,100,555 -12.19(-6.68%)
Mar 06, 2020 178.12 184.14 175.75 182.62 1,768,162 -0.59(-0.32%)
Mar 05, 2020 190.59 190.79 181.77 183.21 1,927,888 -10.11(-5.23%)
Mar 04, 2020 184.83 193.65 182.95 193.32 1,836,269 +11.84(+6.52%)
Mar 03, 2020 186.22 191.36 180.75 181.48 1,940,549 -3.08(-1.67%)
Mar 02, 2020 180.77 185.42 177.85 184.56 2,455,502 +3.95(+2.18%)
Feb 28, 2020 178.59 180.96 174.11 180.61 3,281,900 -3.85(-2.09%)
Feb 27, 2020 190.47 191.84 183.97 184.46 2,533,784 -7.65(-3.98%)
Feb 26, 2020 191.66 197.06 191.62 192.11 2,453,051 +0.51(+0.27%)
Feb 25, 2020 200.34 201.67 190.82 191.60 2,088,071 -8.50(-4.25%)
Feb 24, 2020 199.29 201.64 198.06 200.10 1,297,827 -3.42(-1.68%)
Feb 21, 2020 203.69 204.82 202.38 203.51 1,312,300 -0.91(-0.45%)
Feb 20, 2020 206.83 207.55 202.32 204.43 1,048,429 -1.99(-0.96%)
Feb 19, 2020 208.82 209.82 205.99 206.42 1,587,738 -2.51(-1.20%)
Feb 18, 2020 208.26 209.96 206.95 208.93 998,745 +0.17(+0.08%)
Feb 14, 2020 207.50 209.61 206.88 208.76 1,288,653 +1.41(+0.68%)
Feb 13, 2020 209.35 210.99 207.31 207.36 1,300,471 -2.77(-1.32%)
Feb 12, 2020 208.71 210.30 205.30 210.13 1,569,386 +1.86(+0.89%)
Feb 11, 2020 209.42 209.58 207.19 208.26 1,405,409 -1.46(-0.70%)
Feb 10, 2020 209.97 210.99 207.56 209.72 1,152,973 -0.24(-0.11%)
Feb 07, 2020 207.55 210.62 206.44 209.96 1,346,347 +3.54(+1.72%)
Feb 06, 2020 204.29 207.88 203.67 206.42 1,596,676 +2.29(+1.12%)
Feb 05, 2020 205.17 206.34 202.70 204.12 1,441,187 -0.25(-0.12%)
Feb 04, 2020 205.85 208.72 203.05 204.37 1,973,474 +2.60(+1.29%)
Feb 03, 2020 202.55 203.93 201.27 201.77 1,361,977 -0.40(-0.20%)
Jan 31, 2020 204.37 205.24 200.42 202.17 1,521,839 -3.12(-1.52%)
Jan 30, 2020 202.79 205.57 202.61 205.28 1,136,370 +1.07(+0.52%)
Jan 29, 2020 204.61 206.30 203.50 204.22 1,018,390 +0.39(+0.19%)
Jan 28, 2020 203.81 204.84 201.53 203.82 1,461,266 +0.75(+0.37%)
Jan 27, 2020 201.86 204.22 200.74 203.07 1,348,389 -0.60(-0.30%)
Jan 24, 2020 203.91 205.07 202.82 203.68 1,263,583 +0.16(+0.08%)
Jan 23, 2020 201.07 204.44 200.60 203.52 1,326,406 +2.65(+1.32%)
Jan 22, 2020 201.87 203.70 200.33 200.87 1,545,150 -0.50(-0.25%)
Jan 21, 2020 200.41 202.18 198.96 201.38 1,671,969 +0.99(+0.49%)
Jan 17, 2020 196.66 200.47 195.48 200.39 2,117,831 +4.59(+2.35%)
Jan 16, 2020 195.49 196.38 194.74 195.79 959,627 +1.09(+0.56%)
Jan 15, 2020 194.01 197.00 193.51 194.71 966,301 +0.35(+0.18%)
Jan 14, 2020 194.17 194.64 193.30 194.36 1,385,281 +0.16(+0.08%)
Jan 13, 2020 193.14 194.33 190.65 194.20 1,430,755 +2.04(+1.06%)
Jan 10, 2020 193.71 193.96 191.55 192.16 1,298,834 -1.75(-0.90%)
Jan 09, 2020 192.18 194.51 192.06 193.91 1,072,853 +0.91(+0.47%)
Jan 08, 2020 194.33 196.29 192.20 193.00 1,842,848 -1.31(-0.68%)
Jan 07, 2020 193.67 195.69 192.74 194.31 1,698,571 +0.92(+0.48%)
Jan 06, 2020 193.85 195.47 191.04 193.39 2,155,280 +1.14(+0.59%)
Jan 03, 2020 188.32 192.58 188.32 192.25 2,389,115 +6.54(+3.52%)
Jan 02, 2020 181.25 185.76 180.91 185.71 1,329,773 +4.97(+2.75%)
Dec 31, 2019 182.61 183.20 179.98 180.74 1,106,593 -2.02(-1.10%)
Dec 30, 2019 184.30 184.31 181.77 182.76 917,527 -1.49(-0.81%)
Dec 27, 2019 184.59 185.64 183.83 184.25 964,929 +0.09(+0.05%)
Dec 26, 2019 183.81 184.51 183.25 184.16 698,161 +0.36(+0.19%)
Dec 24, 2019 185.33 185.44 183.24 183.80 361,930 -0.47(-0.25%)
Dec 23, 2019 183.39 185.60 181.83 184.27 1,236,485 +1.59(+0.87%)
Dec 20, 2019 182.32 183.39 180.05 182.68 2,523,334 +2.36(+1.31%)
Dec 19, 2019 181.06 181.75 179.17 180.32 1,410,873 -0.28(-0.16%)
Dec 18, 2019 181.97 182.63 179.53 180.60 1,430,497 -1.24(-0.68%)
Dec 17, 2019 183.57 184.50 179.29 181.85 1,357,655 -2.06(-1.12%)
Dec 16, 2019 183.23 184.93 181.87 183.91 1,448,023 +1.06(+0.58%)
Dec 13, 2019 178.83 183.01 178.83 182.85 1,659,561 +3.56(+1.99%)
Dec 12, 2019 181.22 182.68 178.33 179.29 1,206,547 -2.01(-1.11%)
Dec 11, 2019 179.18 181.44 179.18 181.30 1,188,233 +1.39(+0.77%)
Dec 10, 2019 180.92 182.21 179.53 179.91 1,780,599 +3.05(+1.73%)
Dec 09, 2019 175.84 176.99 175.31 176.86 1,357,053 +1.03(+0.59%)
Dec 06, 2019 176.79 178.48 175.60 175.83 1,459,656 -0.82(-0.47%)
Dec 05, 2019 176.91 177.83 176.43 176.65 996,083 -0.26(-0.15%)
Dec 04, 2019 178.83 179.44 176.83 176.91 1,163,220 -1.15(-0.65%)
Dec 03, 2019 177.45 178.63 176.59 178.06 1,438,336 +0.61(+0.34%)
Dec 02, 2019 182.89 183.30 177.08 177.45 1,493,679 -6.23(-3.39%)
Nov 29, 2019 183.70 184.20 182.10 183.68 531,948 +0.54(+0.29%)
Nov 27, 2019 182.24 183.51 181.34 183.14 878,005 +0.73(+0.40%)
Nov 26, 2019 180.48 182.94 179.53 182.42 2,126,375 +2.94(+1.64%)
Nov 25, 2019 181.47 183.19 178.94 179.48 1,872,513 -1.96(-1.08%)
Nov 22, 2019 183.31 183.79 180.54 181.44 985,840 -0.38(-0.21%)
Nov 21, 2019 186.34 187.34 181.43 181.83 1,916,810 -4.57(-2.45%)
Nov 20, 2019 185.13 187.66 185.05 186.40 1,349,072 +1.51(+0.82%)
Nov 19, 2019 185.60 186.56 184.09 184.88 1,430,256 +0.37(+0.20%)
Nov 18, 2019 184.18 185.86 183.85 184.51 1,412,047 +0.20(+0.11%)
Nov 15, 2019 183.50 184.73 182.88 184.31 1,332,616 +2.51(+1.38%)
Nov 14, 2019 181.36 183.37 180.77 181.80 943,350 +0.48(+0.27%)
Nov 13, 2019 180.13 182.28 178.69 181.32 1,443,006 +0.95(+0.52%)
Nov 12, 2019 177.22 180.79 176.59 180.37 2,144,171 +2.76(+1.55%)
Nov 11, 2019 177.15 178.14 174.69 177.61 1,615,446 -0.78(-0.44%)
Nov 08, 2019 176.90 179.97 176.84 178.40 1,510,291 +1.04(+0.59%)
Nov 07, 2019 179.29 179.64 177.07 177.36 1,724,670 -0.97(-0.55%)
Nov 06, 2019 174.79 178.65 174.79 178.33 1,927,242 +2.65(+1.51%)
Nov 05, 2019 176.89 177.35 173.42 175.68 2,915,232 -1.72(-0.97%)
Nov 04, 2019 182.93 183.49 176.35 177.40 2,656,156 -5.90(-3.22%)
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.