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

L3Harris Technologies Inc (NY: LHX )

220.30 -1.12 (-0.51%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 11, 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 (%)
Jul 30, 2021 213.86 214.31 212.22 212.88 791,793 -1.70(-0.79%)
Jul 29, 2021 215.09 215.93 214.28 214.58 660,622 +0.82(+0.38%)
Jul 28, 2021 214.68 215.67 212.87 213.76 558,986 -0.38(-0.18%)
Jul 27, 2021 211.97 215.14 210.94 214.13 529,778 +1.95(+0.92%)
Jul 26, 2021 212.39 212.93 210.69 212.18 509,714 -1.17(-0.55%)
Jul 23, 2021 213.12 213.70 212.11 213.35 572,371 +1.06(+0.50%)
Jul 22, 2021 212.95 213.61 211.94 212.29 622,686 -0.92(-0.43%)
Jul 21, 2021 212.29 214.24 211.72 213.21 662,523 +1.49(+0.71%)
Jul 20, 2021 205.55 211.84 205.55 211.72 917,985 +6.83(+3.34%)
Jul 19, 2021 207.84 208.92 203.34 204.89 1,729,675 -5.19(-2.47%)
Jul 16, 2021 211.24 211.90 209.09 210.08 811,844 -0.09(-0.04%)
Jul 15, 2021 209.22 210.80 208.65 210.17 1,273,696 -0.10(-0.05%)
Jul 14, 2021 209.82 211.42 209.50 210.28 958,106 -0.57(-0.27%)
Jul 13, 2021 210.59 212.13 210.02 210.85 1,569,191 +0.31(+0.15%)
Jul 12, 2021 209.47 211.02 208.52 210.54 688,745 +0.24(+0.12%)
Jul 09, 2021 210.09 210.59 208.22 210.29 1,022,699 +1.59(+0.76%)
Jul 08, 2021 208.18 209.69 207.32 208.71 1,879,530 -1.60(-0.76%)
Jul 07, 2021 205.77 210.46 205.26 210.30 1,346,548 +4.22(+2.05%)
Jul 06, 2021 204.87 206.54 202.46 206.08 1,307,786 +0.06(+0.03%)
Jul 02, 2021 206.23 207.79 204.63 206.02 699,507 +0.73(+0.36%)
Jul 01, 2021 202.87 205.51 202.38 205.29 1,049,275 +2.36(+1.16%)
Jun 30, 2021 202.92 204.46 202.47 202.93 1,418,395 +0.70(+0.35%)
Jun 29, 2021 206.09 207.65 201.96 202.23 1,303,167 -3.86(-1.87%)
Jun 28, 2021 208.20 208.20 204.97 206.09 701,852 -1.43(-0.69%)
Jun 25, 2021 206.65 207.90 206.01 207.51 1,432,954 +1.29(+0.63%)
Jun 24, 2021 208.94 208.94 205.64 206.22 1,349,716 -1.69(-0.81%)
Jun 23, 2021 208.58 209.16 207.63 207.91 1,176,668 -0.22(-0.11%)
Jun 22, 2021 208.54 208.99 207.32 208.13 1,290,956 -0.93(-0.44%)
Jun 21, 2021 206.92 209.82 206.82 209.06 928,257 +3.59(+1.75%)
Jun 18, 2021 205.05 206.59 204.85 205.48 1,832,296 -1.43(-0.69%)
Jun 17, 2021 208.72 209.28 206.62 206.91 1,856,932 -1.50(-0.72%)
Jun 16, 2021 210.68 210.68 207.84 208.41 1,282,973 -1.63(-0.78%)
Jun 15, 2021 209.71 210.87 209.35 210.04 904,236 +1.45(+0.69%)
Jun 14, 2021 208.49 209.50 207.33 208.59 1,357,152 -1.05(-0.50%)
Jun 11, 2021 206.75 209.82 206.48 209.65 1,333,026 +3.49(+1.69%)
Jun 10, 2021 206.15 208.30 205.19 206.15 1,595,465 +1.94(+0.95%)
Jun 09, 2021 205.34 205.57 203.58 204.21 1,042,903 -1.45(-0.71%)
Jun 08, 2021 206.12 206.12 204.07 205.67 1,087,079 +0.48(+0.23%)
Jun 07, 2021 209.50 209.59 204.37 205.19 1,210,349 -3.94(-1.89%)
Jun 04, 2021 207.21 210.18 206.10 209.13 879,291 +2.64(+1.28%)
Jun 03, 2021 204.71 207.03 203.90 206.49 930,842 +1.14(+0.56%)
Jun 02, 2021 205.02 206.21 203.34 205.35 1,024,716 +1.44(+0.70%)
Jun 01, 2021 206.06 207.25 203.35 203.91 1,155,812 -0.82(-0.40%)
May 28, 2021 205.13 205.89 203.81 204.73 878,102 +0.16(+0.08%)
May 27, 2021 202.78 204.99 201.81 204.57 3,095,247 +3.81(+1.90%)
May 26, 2021 201.77 202.76 199.92 200.75 914,109 -1.61(-0.79%)
May 25, 2021 202.52 203.57 201.96 202.36 777,108 +0.24(+0.12%)
May 24, 2021 202.90 203.57 201.33 202.12 776,326 +0.23(+0.12%)
May 21, 2021 202.92 205.06 201.36 201.88 917,607 -0.05(-0.02%)
May 20, 2021 200.58 202.62 200.58 201.93 1,021,759 +1.63(+0.82%)
May 19, 2021 199.74 200.60 196.19 200.30 987,175 -0.54(-0.27%)
May 18, 2021 202.65 203.58 200.75 200.84 1,009,805 -2.97(-1.46%)
May 17, 2021 202.45 204.32 201.40 203.81 1,012,293 +0.99(+0.49%)
May 14, 2021 201.60 203.39 200.14 202.82 715,363 +2.25(+1.12%)
May 13, 2021 196.68 201.82 196.14 200.57 951,705 +3.34(+1.69%)
May 12, 2021 199.73 201.02 197.25 197.23 935,816 -2.12(-1.06%)
May 11, 2021 202.47 202.75 198.15 199.35 1,071,453 -3.45(-1.70%)
May 10, 2021 205.59 206.98 202.78 202.80 1,246,744 -2.08(-1.02%)
May 07, 2021 201.84 205.38 201.62 204.88 1,148,136 +2.11(+1.04%)
May 06, 2021 204.03 205.23 201.61 202.77 1,247,209 -0.65(-0.32%)
May 05, 2021 201.97 203.71 200.53 203.42 1,315,831 +1.20(+0.59%)
May 04, 2021 198.46 202.64 198.03 202.22 1,864,308 +4.36(+2.20%)
May 03, 2021 194.90 198.19 194.19 197.87 1,007,367 +2.34(+1.20%)
Apr 30, 2021 194.90 199.04 192.91 195.52 1,182,581 +0.01(+0.01%)
Apr 29, 2021 192.56 196.34 192.17 195.51 1,132,395 +3.93(+2.05%)
Apr 28, 2021 194.45 194.45 191.38 191.58 1,124,024 -2.54(-1.31%)
Apr 27, 2021 191.44 194.48 190.56 194.12 1,171,236 +0.08(+0.04%)
Apr 26, 2021 197.19 197.30 193.48 194.04 1,005,738 -3.15(-1.60%)
Apr 23, 2021 197.24 197.41 194.98 197.19 1,090,016 +0.29(+0.15%)
Apr 22, 2021 197.14 198.30 196.21 196.91 1,092,045 -1.25(-0.63%)
Apr 21, 2021 196.35 198.31 195.76 198.16 962,649 +1.73(+0.88%)
Apr 20, 2021 195.67 196.62 193.91 196.43 875,357 +0.44(+0.22%)
Apr 19, 2021 197.23 197.37 194.58 195.99 1,021,618 -0.92(-0.47%)
Apr 16, 2021 197.86 198.11 195.21 196.91 1,582,696 -0.04(-0.02%)
Apr 15, 2021 195.34 198.04 194.83 196.95 976,166 +1.65(+0.85%)
Apr 14, 2021 195.35 196.19 194.27 195.30 701,429 +0.02(+0.01%)
Apr 13, 2021 194.89 195.84 193.67 195.28 587,162 -0.58(-0.30%)
Apr 12, 2021 194.69 195.89 193.57 195.86 808,104 +1.37(+0.71%)
Apr 09, 2021 194.84 195.12 193.29 194.48 1,035,333 +0.59(+0.30%)
Apr 08, 2021 193.05 195.06 192.71 193.90 1,112,959 -1.08(-0.56%)
Apr 07, 2021 195.25 195.25 193.23 194.98 853,114 -0.63(-0.32%)
Apr 06, 2021 192.76 196.37 192.76 195.61 1,169,537 +1.37(+0.71%)
Apr 05, 2021 192.07 194.81 191.46 194.23 1,017,595 +3.95(+2.08%)
Apr 01, 2021 189.54 191.60 187.89 190.28 1,066,260 +0.88(+0.46%)
Mar 31, 2021 188.91 189.85 187.90 189.40 967,532 -0.37(-0.20%)
Mar 30, 2021 189.52 190.90 188.55 189.77 991,672 +0.22(+0.12%)
Mar 29, 2021 185.91 190.63 185.59 189.55 1,109,751 +3.64(+1.96%)
Mar 26, 2021 186.49 187.80 183.45 185.91 931,639 +0.31(+0.17%)
Mar 25, 2021 183.80 186.03 180.45 185.60 1,402,897 +2.48(+1.35%)
Mar 24, 2021 184.09 186.35 182.89 183.12 1,022,316 -0.18(-0.10%)
Mar 23, 2021 184.26 185.91 182.78 183.30 986,519 -1.77(-0.95%)
Mar 22, 2021 182.60 186.78 181.93 185.06 1,843,769 +0.50(+0.27%)
Mar 19, 2021 183.97 185.10 179.22 184.56 3,375,241 +0.96(+0.52%)
Mar 18, 2021 179.21 183.63 179.06 183.60 1,320,646 +4.14(+2.31%)
Mar 17, 2021 179.04 182.05 178.35 179.46 1,183,732 +1.42(+0.80%)
Mar 16, 2021 179.21 179.82 176.67 178.04 1,023,316 -1.38(-0.77%)
Mar 15, 2021 179.55 181.22 178.11 179.42 798,228 -0.02(-0.01%)
Mar 12, 2021 176.84 180.17 176.84 179.44 981,400 +3.52(+2.00%)
Mar 11, 2021 176.15 177.61 174.00 175.92 1,482,647 -1.61(-0.91%)
Mar 10, 2021 174.90 178.67 173.54 177.52 1,451,348 +2.81(+1.61%)
Mar 09, 2021 177.63 178.56 174.35 174.72 1,060,874 -2.85(-1.61%)
Mar 08, 2021 175.24 180.20 174.05 177.57 1,460,568 +3.67(+2.11%)
Mar 05, 2021 171.68 174.48 169.91 173.90 1,237,236 +3.12(+1.83%)
Mar 04, 2021 172.70 174.56 169.39 170.78 1,071,147 -2.17(-1.26%)
Mar 03, 2021 172.54 175.14 172.37 172.95 1,455,612 +0.06(+0.04%)
Mar 02, 2021 171.03 174.26 171.03 172.88 1,131,814 +1.28(+0.75%)
Mar 01, 2021 171.57 173.49 170.65 171.60 1,295,652 +2.52(+1.49%)
Feb 26, 2021 173.81 173.81 168.80 169.08 1,897,705 -4.73(-2.72%)
Feb 25, 2021 177.89 178.81 173.47 173.81 1,555,311 -4.07(-2.29%)
Feb 24, 2021 175.15 178.92 174.73 177.89 1,115,150 +3.30(+1.89%)
Feb 23, 2021 176.60 177.52 172.61 174.59 1,515,100 -0.46(-0.26%)
Feb 22, 2021 174.82 176.37 173.16 175.04 1,131,979 -0.72(-0.41%)
Feb 19, 2021 176.60 176.74 174.50 175.76 1,118,461 -0.11(-0.06%)
Feb 18, 2021 173.44 176.57 173.44 175.87 1,112,438 +0.70(+0.40%)
Feb 17, 2021 171.25 176.27 170.29 175.17 1,558,094 +3.69(+2.15%)
Feb 16, 2021 173.68 173.99 171.09 171.48 992,941 -1.33(-0.77%)
Feb 12, 2021 173.25 174.52 172.13 172.81 902,214 -1.47(-0.84%)
Feb 11, 2021 174.37 175.12 172.41 174.28 1,090,292 -0.02(-0.01%)
Feb 10, 2021 173.34 175.29 173.04 174.30 1,394,721 +1.25(+0.73%)
Feb 09, 2021 172.95 174.96 171.65 173.04 1,690,511 -0.09(-0.05%)
Feb 08, 2021 170.73 173.53 169.22 173.14 1,353,986 +3.20(+1.88%)
Feb 05, 2021 172.96 173.91 169.72 169.94 1,879,631 -1.92(-1.12%)
Feb 04, 2021 167.10 172.20 166.71 171.86 1,694,662 +5.01(+3.00%)
Feb 03, 2021 166.98 168.28 165.73 166.85 1,777,761 -0.96(-0.57%)
Feb 02, 2021 163.21 169.43 162.69 167.81 1,951,144 +6.49(+4.02%)
Feb 01, 2021 161.31 162.78 160.01 161.32 2,166,748 +1.91(+1.19%)
Jan 29, 2021 162.67 163.57 156.81 159.42 3,294,169 -4.79(-2.92%)
Jan 28, 2021 168.12 168.12 164.11 164.20 1,777,066 -2.30(-1.38%)
Jan 27, 2021 165.57 168.09 163.34 166.51 1,429,521 -0.73(-0.43%)
Jan 26, 2021 172.88 173.34 167.17 167.23 1,050,946 -4.94(-2.87%)
Jan 25, 2021 170.44 173.01 168.96 172.17 1,122,827 +1.33(+0.78%)
Jan 22, 2021 169.74 172.19 169.35 170.84 1,138,580 +0.62(+0.37%)
Jan 21, 2021 174.43 174.83 169.86 170.22 1,502,228 -4.88(-2.79%)
Jan 20, 2021 177.34 177.71 174.87 175.10 1,120,230 -1.60(-0.90%)
Jan 19, 2021 176.44 178.34 175.77 176.70 1,139,321 +1.41(+0.81%)
Jan 15, 2021 177.30 179.04 175.07 175.28 1,611,097 -2.04(-1.15%)
Jan 14, 2021 175.21 178.73 175.21 177.32 1,888,679 +3.75(+2.16%)
Jan 13, 2021 171.73 173.95 171.62 173.56 1,343,904 +1.63(+0.95%)
Jan 12, 2021 170.15 172.53 169.34 171.94 1,315,264 +1.39(+0.81%)
Jan 11, 2021 167.40 171.21 166.59 170.55 1,691,781 +2.59(+1.54%)
Jan 08, 2021 168.81 168.81 164.91 167.96 1,515,883 -0.51(-0.30%)
Jan 07, 2021 167.16 169.46 166.52 168.47 1,636,152 -1.41(-0.83%)
Jan 06, 2021 168.34 170.61 166.77 169.88 1,728,024 +0.39(+0.23%)
Jan 05, 2021 168.41 170.34 166.91 169.49 1,415,725 +1.78(+1.06%)
Jan 04, 2021 174.71 174.71 167.50 167.72 1,589,190 -7.97(-4.54%)
Dec 31, 2020 175.69 175.69 175.69 575,604 +1.27(+0.73%)
Dec 30, 2020 173.75 175.09 173.72 174.42 575,604 +1.26(+0.73%)
Dec 29, 2020 175.30 175.90 171.79 173.16 654,309 -0.96(-0.55%)
Dec 28, 2020 172.87 174.91 172.35 174.11 613,700 +2.01(+1.17%)
Dec 24, 2020 172.88 173.45 171.45 172.10 303,069 -0.64(-0.37%)
Dec 23, 2020 172.08 174.10 171.41 172.75 890,695 +1.62(+0.94%)
Dec 22, 2020 171.99 172.35 170.73 171.13 1,495,015 -0.86(-0.50%)
Dec 21, 2020 171.33 173.35 170.39 171.99 1,819,105 -2.02(-1.16%)
Dec 18, 2020 172.28 174.52 172.26 174.01 3,921,609 +1.39(+0.81%)
Dec 17, 2020 173.01 173.52 171.50 172.62 1,212,931 -0.39(-0.23%)
Dec 16, 2020 174.50 175.34 172.35 173.01 1,147,332 -2.04(-1.16%)
Dec 15, 2020 172.98 176.10 171.65 175.04 1,602,018 -1.51(-0.86%)
Dec 14, 2020 177.23 179.67 175.77 176.56 1,399,983 +0.72(+0.41%)
Dec 11, 2020 173.58 176.57 172.34 175.84 1,135,675 +1.56(+0.90%)
Dec 10, 2020 174.76 177.00 173.03 174.28 1,318,068 -0.74(-0.42%)
Dec 09, 2020 176.31 176.59 174.04 175.02 1,302,316 -0.88(-0.50%)
Dec 08, 2020 176.72 178.68 175.78 175.91 1,088,648 -2.21(-1.24%)
Dec 07, 2020 180.92 181.06 177.31 178.12 1,097,182 -3.17(-1.75%)
Dec 04, 2020 179.82 183.33 179.82 181.29 1,238,097 +2.18(+1.21%)
Dec 03, 2020 178.44 180.83 178.03 179.11 1,421,584 +1.08(+0.61%)
Dec 02, 2020 178.03 178.60 175.89 178.03 1,063,009 -0.28(-0.16%)
Dec 01, 2020 179.81 181.67 178.18 178.31 1,182,882 -0.14(-0.08%)
Nov 30, 2020 179.87 180.81 176.46 178.45 1,619,548 -2.31(-1.28%)
Nov 27, 2020 180.99 181.63 178.54 180.76 438,842 -0.47(-0.26%)
Nov 25, 2020 181.72 182.06 180.03 181.23 929,110 -0.79(-0.43%)
Nov 24, 2020 182.92 183.44 181.49 182.02 1,069,796 +1.61(+0.89%)
Nov 23, 2020 180.04 182.13 179.85 180.41 1,166,387 +2.42(+1.36%)
Nov 20, 2020 181.65 183.00 177.99 178.00 1,296,086 -3.96(-2.18%)
Nov 19, 2020 180.79 182.81 179.49 181.96 1,325,817 +0.24(+0.13%)
Nov 18, 2020 184.44 184.89 181.60 181.72 1,243,637 -1.92(-1.05%)
Nov 17, 2020 183.14 185.63 181.08 183.64 1,493,024 -1.45(-0.79%)
Nov 16, 2020 182.50 185.26 181.13 185.09 1,618,902 +5.27(+2.93%)
Nov 13, 2020 175.84 180.72 175.51 179.82 1,380,924 +4.63(+2.64%)
Nov 12, 2020 172.78 176.35 171.65 175.19 1,308,393 +1.47(+0.85%)
Nov 11, 2020 175.17 175.93 172.47 173.72 2,231,653 -1.69(-0.96%)
Nov 10, 2020 173.89 178.19 171.70 175.40 1,950,987 +3.41(+1.98%)
Nov 09, 2020 173.98 176.31 168.60 172.00 2,188,174 +6.39(+3.86%)
Nov 06, 2020 167.10 167.52 163.75 165.60 1,365,689 -1.94(-1.16%)
Nov 05, 2020 170.72 171.50 166.82 167.55 2,699,473 -2.09(-1.23%)
Nov 04, 2020 167.00 174.17 166.98 169.64 3,057,123 +4.16(+2.51%)
Nov 03, 2020 159.37 165.65 158.67 165.48 2,012,226 +7.78(+4.94%)
Nov 02, 2020 152.00 159.13 151.61 157.70 2,017,944 +8.60(+5.77%)
Oct 30, 2020 150.85 152.15 146.31 149.10 2,144,647 -1.70(-1.13%)
Oct 29, 2020 148.68 151.35 148.24 150.81 1,297,018 +1.51(+1.01%)
Oct 28, 2020 152.29 153.80 149.12 149.30 1,315,999 -4.57(-2.97%)
Oct 27, 2020 156.58 157.36 153.80 153.87 1,364,530 -3.30(-2.10%)
Oct 26, 2020 157.67 157.80 154.69 157.17 1,457,779 -1.82(-1.15%)
Oct 23, 2020 158.43 160.00 157.15 159.00 1,223,382 +2.04(+1.30%)
Oct 22, 2020 157.42 159.18 156.88 156.96 1,058,175 -0.19(-0.12%)
Oct 21, 2020 157.97 159.41 157.15 157.15 941,677 -1.30(-0.82%)
Oct 20, 2020 160.11 160.40 157.45 158.45 1,092,215 -0.20(-0.13%)
Oct 19, 2020 161.80 163.32 158.16 158.65 921,375 -2.72(-1.69%)
Oct 16, 2020 161.46 162.34 161.18 161.37 1,037,746 +0.83(+0.52%)
Oct 15, 2020 162.06 162.90 160.03 160.54 1,114,378 -2.66(-1.63%)
Oct 14, 2020 161.60 164.16 161.31 163.21 783,340 +1.79(+1.11%)
Oct 13, 2020 161.15 162.41 160.62 161.41 984,700 -0.58(-0.36%)
Oct 12, 2020 162.44 162.73 161.28 161.99 1,247,277 -0.38(-0.23%)
Oct 09, 2020 165.73 166.11 161.47 162.37 1,122,784 -2.49(-1.51%)
Oct 08, 2020 162.33 164.86 161.96 164.86 898,907 +2.54(+1.56%)
Oct 07, 2020 161.85 164.16 161.77 162.33 973,184 +1.33(+0.83%)
Oct 06, 2020 162.87 164.11 160.71 160.99 1,022,805 -0.41(-0.25%)
Oct 05, 2020 161.41 162.76 159.61 161.40 829,305 +1.23(+0.77%)
Oct 02, 2020 157.98 161.17 157.31 160.17 1,014,190 +0.35(+0.22%)
Oct 01, 2020 159.18 161.85 158.69 159.82 1,804,400 +2.64(+1.68%)
Sep 30, 2020 161.47 162.53 155.85 157.18 3,056,560 -5.47(-3.36%)
Sep 29, 2020 165.04 165.04 162.35 162.65 989,620 -2.66(-1.61%)
Sep 28, 2020 166.41 167.68 165.06 165.32 709,615 +0.56(+0.34%)
Sep 25, 2020 161.81 165.27 161.79 164.75 702,240 +2.11(+1.30%)
Sep 24, 2020 164.38 164.59 159.76 162.64 1,292,443 -2.21(-1.34%)
Sep 23, 2020 167.99 170.17 164.27 164.85 1,236,560 -2.42(-1.45%)
Sep 22, 2020 163.82 168.15 163.82 167.28 1,116,428 +2.93(+1.79%)
Sep 21, 2020 167.97 169.50 163.62 164.34 1,756,440 -7.06(-4.12%)
Sep 18, 2020 170.59 173.71 170.57 171.41 1,929,080 -0.21(-0.12%)
Sep 17, 2020 167.15 172.12 166.36 171.62 1,232,623 +3.02(+1.79%)
Sep 16, 2020 165.67 171.09 164.86 168.60 1,459,108 +3.15(+1.90%)
Sep 15, 2020 168.85 168.90 164.84 165.46 897,573 -2.64(-1.57%)
Sep 14, 2020 168.18 168.94 167.07 168.09 772,077 +0.56(+0.33%)
Sep 11, 2020 163.76 168.06 163.69 167.54 1,299,560 +4.28(+2.62%)
Sep 10, 2020 167.88 169.06 162.53 163.25 1,587,333 -4.11(-2.46%)
Sep 09, 2020 167.07 169.31 165.09 167.36 1,197,880 +1.14(+0.68%)
Sep 08, 2020 166.94 169.27 165.30 166.22 1,598,081 -1.17(-0.70%)
Sep 04, 2020 169.93 171.16 167.12 167.40 1,521,052 -0.35(-0.21%)
Sep 03, 2020 169.49 172.13 166.66 167.75 1,547,398 -0.77(-0.45%)
Sep 02, 2020 163.82 169.24 163.21 168.51 1,604,316 +4.81(+2.94%)
Sep 01, 2020 165.11 166.03 163.18 163.71 1,509,015 -2.78(-1.67%)
Aug 31, 2020 165.77 167.31 165.23 166.49 1,631,359 +0.78(+0.47%)
Aug 28, 2020 167.39 167.42 165.11 165.70 1,190,592 -1.18(-0.71%)
Aug 27, 2020 165.84 168.30 165.51 166.88 1,405,481 +1.72(+1.04%)
Aug 26, 2020 165.93 166.08 164.42 165.16 1,799,112 -1.58(-0.95%)
Aug 25, 2020 169.12 170.58 166.73 166.74 1,255,097 -1.39(-0.83%)
Aug 24, 2020 165.19 168.53 164.07 168.13 999,987 +3.63(+2.21%)
Aug 21, 2020 164.22 166.08 163.96 164.51 1,786,702 -0.34(-0.21%)
Aug 20, 2020 166.04 167.33 164.60 164.85 1,056,677 -2.04(-1.23%)
Aug 19, 2020 165.90 167.83 165.80 166.89 1,212,943 +0.18(+0.11%)
Aug 18, 2020 167.23 168.24 165.55 166.71 1,079,025 -0.53(-0.31%)
Aug 17, 2020 168.46 170.56 166.68 167.23 1,521,069 -0.95(-0.56%)
Aug 14, 2020 164.39 168.79 164.11 168.18 1,279,286 +1.48(+0.89%)
Aug 13, 2020 166.85 170.01 165.95 166.70 1,648,773 -1.94(-1.15%)
Aug 12, 2020 168.88 170.82 167.01 168.63 2,186,376 +2.24(+1.35%)
Aug 11, 2020 167.94 171.10 166.34 166.39 2,085,253 +1.34(+0.81%)
Aug 10, 2020 161.69 165.81 161.57 165.05 1,586,949 +3.26(+2.02%)
Aug 07, 2020 160.13 163.03 159.72 161.79 1,620,169 +1.81(+1.13%)
Aug 06, 2020 157.62 159.97 157.62 159.97 1,630,129 +1.41(+0.89%)
Aug 05, 2020 155.06 159.40 154.99 158.56 2,071,002 +4.47(+2.90%)
Aug 04, 2020 155.47 156.25 153.31 154.10 1,622,141 -0.54(-0.35%)
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.