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

L3Harris Technologies Inc (NY: LHX )

226.69 +1.20 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 28, 2023 195.34 196.39 189.08 189.54 1,980,378 -2.77(-1.44%)
Apr 27, 2023 188.67 192.33 188.37 192.31 1,694,177 +3.36(+1.78%)
Apr 26, 2023 191.87 192.54 188.46 188.95 1,275,900 -4.64(-2.40%)
Apr 25, 2023 195.23 195.69 193.20 193.59 809,726 -2.74(-1.40%)
Apr 24, 2023 196.32 196.94 194.75 196.33 611,422 +0.11(+0.05%)
Apr 21, 2023 197.98 197.98 195.26 196.22 737,071 -0.82(-0.41%)
Apr 20, 2023 197.64 197.64 195.08 197.04 694,073 -0.65(-0.33%)
Apr 19, 2023 198.53 198.82 197.28 197.69 581,157 -0.86(-0.44%)
Apr 18, 2023 197.41 200.45 197.25 198.56 1,167,942 +1.88(+0.95%)
Apr 17, 2023 195.43 196.71 194.98 196.68 856,884 +1.93(+0.99%)
Apr 14, 2023 195.22 195.56 193.14 194.75 766,581 -0.95(-0.49%)
Apr 13, 2023 193.16 196.14 193.16 195.70 701,925 +1.82(+0.94%)
Apr 12, 2023 193.21 194.72 192.53 193.88 500,165 +0.69(+0.36%)
Apr 11, 2023 193.72 194.98 192.02 193.19 862,167 -0.30(-0.16%)
Apr 10, 2023 191.01 194.01 190.83 193.50 585,916 +2.15(+1.12%)
Apr 06, 2023 192.52 193.91 190.15 191.35 982,772 -0.38(-0.20%)
Apr 05, 2023 191.19 192.76 191.04 191.73 837,554 +0.29(+0.15%)
Apr 04, 2023 192.84 193.53 190.28 191.44 1,013,232 -1.80(-0.93%)
Apr 03, 2023 191.22 194.39 190.49 193.23 852,181 +2.63(+1.38%)
Mar 31, 2023 190.46 190.81 188.96 190.60 1,005,964 +1.48(+0.78%)
Mar 30, 2023 189.44 190.41 188.21 189.12 856,825 +0.08(+0.04%)
Mar 29, 2023 187.45 189.11 186.83 189.05 1,044,992 +2.61(+1.40%)
Mar 28, 2023 188.59 189.41 185.91 186.44 1,398,179 -2.51(-1.33%)
Mar 27, 2023 189.49 190.26 186.94 188.95 1,213,067 +1.37(+0.73%)
Mar 24, 2023 185.31 187.64 184.41 187.58 1,557,915 +2.28(+1.23%)
Mar 23, 2023 186.79 187.82 184.85 185.30 1,528,220 -1.37(-0.73%)
Mar 22, 2023 191.98 191.98 186.54 186.67 1,332,895 -5.45(-2.84%)
Mar 21, 2023 193.21 193.37 190.91 192.12 1,163,201 +0.74(+0.39%)
Mar 20, 2023 190.90 192.76 189.80 191.38 1,029,785 +1.74(+0.92%)
Mar 17, 2023 195.60 195.60 188.66 189.64 2,004,416 -6.82(-3.47%)
Mar 16, 2023 194.64 198.17 193.70 196.46 957,561 +1.45(+0.74%)
Mar 15, 2023 194.72 195.14 191.43 195.01 1,186,570 -1.76(-0.89%)
Mar 14, 2023 197.39 199.02 195.66 196.77 1,240,402 +1.21(+0.62%)
Mar 13, 2023 195.19 197.37 194.41 195.56 1,331,844 -1.96(-0.99%)
Mar 10, 2023 198.00 199.88 197.11 197.53 895,092 -0.99(-0.50%)
Mar 09, 2023 201.71 202.89 198.30 198.52 1,105,376 -2.33(-1.16%)
Mar 08, 2023 204.93 205.49 199.34 200.85 1,045,517 -3.78(-1.85%)
Mar 07, 2023 206.06 208.19 204.43 204.62 1,035,631 -2.00(-0.97%)
Mar 06, 2023 206.62 209.12 205.76 206.62 877,374 -0.24(-0.12%)
Mar 03, 2023 205.36 207.23 205.02 206.87 1,448,869 +1.91(+0.93%)
Mar 02, 2023 202.37 205.15 202.37 204.95 987,466 +2.03(+1.00%)
Mar 01, 2023 202.23 203.50 201.78 202.93 1,259,439 -1.07(-0.53%)
Feb 28, 2023 203.05 204.43 202.61 204.00 1,483,128 +0.47(+0.23%)
Feb 27, 2023 203.78 204.00 202.61 203.52 908,723 +0.53(+0.26%)
Feb 24, 2023 202.73 203.60 201.30 202.99 1,071,252 +0.58(+0.29%)
Feb 23, 2023 204.91 206.36 201.57 202.41 936,193 -2.42(-1.18%)
Feb 22, 2023 204.87 206.83 204.20 204.84 861,703 -0.36(-0.17%)
Feb 21, 2023 208.29 208.64 205.12 205.19 1,303,048 -1.54(-0.74%)
Feb 17, 2023 204.25 207.15 203.43 206.73 780,998 +2.48(+1.22%)
Feb 16, 2023 204.63 206.35 203.09 204.25 959,860 -1.76(-0.85%)
Feb 15, 2023 205.39 206.25 203.31 206.01 1,196,600 +0.39(+0.19%)
Feb 14, 2023 207.20 207.20 205.01 205.62 918,234 -1.56(-0.75%)
Feb 13, 2023 209.95 211.84 205.75 207.18 1,087,275 -1.14(-0.55%)
Feb 10, 2023 204.31 208.69 203.29 208.31 1,010,558 +5.12(+2.52%)
Feb 09, 2023 204.06 205.54 202.02 203.19 1,239,566 -1.53(-0.75%)
Feb 08, 2023 203.79 205.26 203.08 204.72 1,147,201 -0.47(-0.23%)
Feb 07, 2023 204.37 205.70 201.01 205.19 896,452 +0.10(+0.05%)
Feb 06, 2023 203.80 206.40 202.54 205.10 1,655,972 +1.33(+0.65%)
Feb 03, 2023 204.71 205.86 203.19 203.76 953,978 -1.05(-0.51%)
Feb 02, 2023 207.80 208.55 203.36 204.82 2,078,765 -3.68(-1.77%)
Feb 01, 2023 206.23 209.90 205.56 208.50 1,235,386 +1.00(+0.48%)
Jan 31, 2023 205.72 207.50 204.34 207.50 1,990,730 +2.81(+1.37%)
Jan 30, 2023 205.08 207.11 203.33 204.69 1,981,092 -0.18(-0.09%)
Jan 27, 2023 198.02 207.24 197.47 204.88 3,215,627 +15.03(+7.92%)
Jan 26, 2023 191.46 193.36 189.51 189.85 1,851,231 -1.10(-0.58%)
Jan 25, 2023 187.34 191.21 186.23 190.95 1,342,217 +2.86(+1.52%)
Jan 24, 2023 187.83 189.27 185.61 188.09 1,533,429 +0.45(+0.24%)
Jan 23, 2023 186.61 188.70 185.25 187.63 1,669,631 +1.68(+0.90%)
Jan 20, 2023 185.81 186.50 183.27 185.95 1,601,638 +1.02(+0.55%)
Jan 19, 2023 186.75 188.53 184.73 184.93 2,259,329 -1.47(-0.79%)
Jan 18, 2023 187.86 188.75 184.82 186.40 2,364,073 -1.62(-0.86%)
Jan 17, 2023 191.55 191.73 187.52 188.02 2,378,872 -2.42(-1.27%)
Jan 13, 2023 190.13 192.72 187.27 190.44 1,841,591 -2.50(-1.30%)
Jan 12, 2023 192.77 195.08 190.31 192.95 2,186,936 -0.15(-0.08%)
Jan 11, 2023 195.07 195.61 192.39 193.10 1,919,710 -1.97(-1.01%)
Jan 10, 2023 194.95 196.10 193.06 195.07 1,122,839 +0.85(+0.44%)
Jan 09, 2023 199.21 199.21 192.72 194.22 1,661,152 -4.94(-2.48%)
Jan 06, 2023 200.75 203.75 196.49 199.16 1,067,533 +0.05(+0.02%)
Jan 05, 2023 199.33 199.82 196.71 199.11 917,553 -0.77(-0.39%)
Jan 04, 2023 199.18 202.25 197.53 199.88 957,767 +0.00(+0.00%)
Jan 03, 2023 200.52 201.91 198.62 199.88 982,718 -1.24(-0.62%)
Dec 30, 2022 199.78 201.64 198.40 201.12 741,948 +1.50(+0.75%)
Dec 29, 2022 197.70 201.01 197.69 199.62 929,597 +2.03(+1.03%)
Dec 28, 2022 200.09 200.09 197.27 197.59 791,557 -1.83(-0.92%)
Dec 27, 2022 199.95 202.17 199.37 199.42 660,372 +0.20(+0.10%)
Dec 23, 2022 197.85 199.51 197.05 199.22 756,794 +1.38(+0.70%)
Dec 22, 2022 199.25 200.14 195.42 197.83 1,151,426 -2.10(-1.05%)
Dec 21, 2022 199.48 200.51 197.40 199.93 1,861,231 +1.33(+0.67%)
Dec 20, 2022 196.06 200.19 196.06 198.60 1,803,144 +0.05(+0.02%)
Dec 19, 2022 200.14 201.53 196.89 198.55 3,139,861 -7.46(-3.62%)
Dec 16, 2022 206.92 208.31 203.34 206.01 2,259,651 -3.10(-1.48%)
Dec 15, 2022 212.80 213.50 206.34 209.11 1,070,704 -1.51(-0.72%)
Dec 14, 2022 209.49 212.60 208.65 210.61 802,842 +1.83(+0.87%)
Dec 13, 2022 212.72 212.91 207.72 208.79 1,493,026 -1.39(-0.66%)
Dec 12, 2022 209.13 210.68 208.17 210.18 915,535 +1.99(+0.96%)
Dec 09, 2022 209.20 211.74 207.79 208.19 814,399 -2.20(-1.05%)
Dec 08, 2022 212.30 212.59 209.74 210.39 1,150,853 -0.10(-0.05%)
Dec 07, 2022 211.16 213.59 208.83 210.49 1,113,110 -0.82(-0.39%)
Dec 06, 2022 218.30 218.30 211.17 211.31 722,312 -5.75(-2.65%)
Dec 05, 2022 219.51 220.15 216.76 217.06 618,813 -5.11(-2.30%)
Dec 02, 2022 216.69 222.87 216.34 222.17 1,035,207 +4.45(+2.05%)
Dec 01, 2022 220.57 221.25 215.64 217.71 1,223,311 -1.63(-0.74%)
Nov 30, 2022 217.52 219.38 214.17 219.35 2,097,565 +1.42(+0.65%)
Nov 29, 2022 218.39 219.93 217.49 217.93 550,366 -0.24(-0.11%)
Nov 28, 2022 220.15 221.30 217.09 218.17 643,070 -2.72(-1.23%)
Nov 25, 2022 220.22 221.16 219.13 220.89 240,520 +2.17(+0.99%)
Nov 23, 2022 217.54 220.49 216.53 218.72 824,190 +1.07(+0.49%)
Nov 22, 2022 218.78 220.20 217.04 217.65 683,330 -0.03(-0.01%)
Nov 21, 2022 215.96 219.09 215.65 217.68 896,429 +1.30(+0.60%)
Nov 18, 2022 215.18 217.49 213.18 216.37 825,646 +2.42(+1.13%)
Nov 17, 2022 211.54 215.63 211.00 213.96 1,287,437 +1.08(+0.51%)
Nov 16, 2022 213.01 214.71 210.71 212.87 1,076,279 +0.25(+0.12%)
Nov 15, 2022 210.57 216.24 206.63 212.62 2,342,381 +3.31(+1.58%)
Nov 14, 2022 217.25 218.75 208.88 209.32 2,334,109 -6.68(-3.09%)
Nov 11, 2022 220.57 223.33 212.18 216.00 3,147,976 -14.02(-6.10%)
Nov 10, 2022 231.34 233.15 225.15 230.02 1,482,888 +1.61(+0.70%)
Nov 09, 2022 226.93 229.83 224.42 228.41 1,658,659 +1.52(+0.67%)
Nov 08, 2022 220.45 227.16 219.83 226.90 1,477,652 +5.30(+2.39%)
Nov 07, 2022 220.64 222.87 219.63 221.60 1,328,837 +1.20(+0.54%)
Nov 04, 2022 225.84 225.84 216.50 220.40 1,611,234 -5.43(-2.40%)
Nov 03, 2022 226.33 228.41 225.27 225.83 1,375,516 -3.68(-1.60%)
Nov 02, 2022 231.17 229.43 229.51 1,310,843 -2.25(-0.97%)
Nov 01, 2022 237.51 239.39 231.45 231.76 1,174,578 -5.11(-2.16%)
Oct 31, 2022 235.67 240.30 232.97 236.87 1,325,805 -2.18(-0.91%)
Oct 28, 2022 232.58 241.10 224.16 239.05 2,614,813 -3.90(-1.61%)
Oct 27, 2022 240.99 245.16 240.38 242.96 1,216,632 +2.70(+1.12%)
Oct 26, 2022 240.25 242.86 238.34 240.25 1,263,488 +1.69(+0.71%)
Oct 25, 2022 237.28 239.41 235.17 238.56 1,101,687 +0.11(+0.05%)
Oct 24, 2022 239.55 240.57 236.92 238.45 1,348,759 +0.88(+0.37%)
Oct 21, 2022 230.65 239.05 230.37 237.57 1,781,147 +7.88(+3.43%)
Oct 20, 2022 228.46 230.04 227.04 229.69 1,502,485 +1.34(+0.59%)
Oct 19, 2022 227.71 231.48 226.08 228.36 970,730 +0.99(+0.44%)
Oct 18, 2022 218.72 227.99 217.64 227.37 1,500,970 +12.51(+5.82%)
Oct 17, 2022 211.43 217.39 211.35 214.85 845,591 +4.85(+2.31%)
Oct 14, 2022 218.27 219.28 209.57 210.00 1,457,897 -8.67(-3.96%)
Oct 13, 2022 214.12 219.43 213.50 218.67 1,181,292 +3.23(+1.50%)
Oct 12, 2022 221.51 222.94 215.05 215.44 1,104,616 -7.05(-3.17%)
Oct 11, 2022 220.15 225.94 220.15 222.49 1,657,839 +1.02(+0.46%)
Oct 10, 2022 217.72 222.67 216.82 221.47 1,764,640 +5.88(+2.73%)
Oct 07, 2022 211.23 215.77 210.85 215.58 1,321,944 +3.67(+1.73%)
Oct 06, 2022 211.43 213.83 211.36 211.91 1,030,799 -0.33(-0.15%)
Oct 05, 2022 213.49 214.81 211.91 212.24 739,271 -3.15(-1.46%)
Oct 04, 2022 211.13 215.65 210.19 215.39 1,114,898 +6.46(+3.09%)
Oct 03, 2022 202.24 210.98 201.82 208.93 1,106,138 +9.20(+4.61%)
Sep 30, 2022 199.04 202.47 198.83 199.74 1,113,863 -1.46(-0.73%)
Sep 29, 2022 205.71 206.81 199.82 201.20 732,061 -5.02(-2.43%)
Sep 28, 2022 202.40 207.68 199.28 206.21 1,009,654 +1.93(+0.95%)
Sep 27, 2022 208.50 209.90 204.03 204.28 671,686 -2.99(-1.44%)
Sep 26, 2022 210.90 212.17 206.88 207.27 832,196 -4.54(-2.14%)
Sep 23, 2022 215.32 215.79 209.05 211.81 894,335 -5.40(-2.49%)
Sep 22, 2022 219.25 219.27 215.27 217.21 943,643 -2.60(-1.19%)
Sep 21, 2022 224.49 227.89 219.77 219.81 1,000,262 +0.24(+0.11%)
Sep 20, 2022 220.71 220.71 216.40 219.57 709,768 -1.54(-0.70%)
Sep 19, 2022 220.23 223.16 216.98 221.11 887,921 +0.06(+0.03%)
Sep 16, 2022 217.55 221.37 217.55 221.05 1,776,050 +1.52(+0.69%)
Sep 15, 2022 223.93 224.39 217.91 219.53 982,213 -5.31(-2.36%)
Sep 14, 2022 218.39 224.96 218.03 224.85 1,045,207 +7.33(+3.37%)
Sep 13, 2022 223.34 226.58 216.60 217.52 1,544,481 -8.09(-3.59%)
Sep 12, 2022 226.95 227.03 225.03 225.61 783,077 -1.34(-0.59%)
Sep 09, 2022 224.97 228.07 224.64 226.94 882,150 +2.33(+1.04%)
Sep 08, 2022 224.01 225.38 222.01 224.62 798,573 +0.55(+0.24%)
Sep 07, 2022 219.76 224.67 219.28 224.07 965,905 +3.25(+1.47%)
Sep 06, 2022 218.34 222.49 217.91 220.82 1,309,841 +2.47(+1.13%)
Sep 02, 2022 219.72 222.05 216.90 218.35 1,136,912 -0.28(-0.13%)
Sep 01, 2022 217.42 219.90 217.25 218.63 868,505 +0.40(+0.19%)
Aug 31, 2022 221.20 223.31 217.74 218.23 1,476,901 -2.92(-1.32%)
Aug 30, 2022 224.36 224.59 220.37 221.14 666,498 -1.95(-0.87%)
Aug 29, 2022 221.89 225.23 220.73 223.09 715,762 -0.75(-0.33%)
Aug 26, 2022 228.95 230.08 223.70 223.84 737,894 -4.19(-1.84%)
Aug 25, 2022 223.59 228.15 223.26 228.03 873,223 +5.13(+2.30%)
Aug 24, 2022 222.59 224.43 221.78 222.90 937,818 +0.90(+0.40%)
Aug 23, 2022 222.11 224.61 220.62 222.00 1,584,926 +0.90(+0.41%)
Aug 22, 2022 226.99 228.01 220.42 221.11 1,159,568 -6.91(-3.03%)
Aug 19, 2022 227.56 229.10 227.08 228.02 635,647 +0.05(+0.02%)
Aug 18, 2022 231.07 232.32 227.71 227.97 570,209 -1.44(-0.63%)
Aug 17, 2022 227.20 231.78 226.65 229.41 642,884 +0.53(+0.23%)
Aug 16, 2022 229.41 230.41 227.67 228.88 471,196 -0.67(-0.29%)
Aug 15, 2022 225.67 231.06 225.19 229.55 694,193 +3.15(+1.39%)
Aug 12, 2022 221.75 226.41 220.62 226.40 1,070,976 +5.21(+2.36%)
Aug 11, 2022 224.50 225.66 220.29 221.19 1,099,824 -3.24(-1.44%)
Aug 10, 2022 224.53 224.90 222.44 224.43 758,680 +1.13(+0.51%)
Aug 09, 2022 222.64 224.24 220.95 223.31 1,255,040 +1.67(+0.75%)
Aug 08, 2022 225.05 226.08 218.82 221.63 1,094,005 -2.71(-1.21%)
Aug 05, 2022 226.18 227.52 222.75 224.34 1,416,861 -3.13(-1.37%)
Aug 04, 2022 231.41 232.38 227.30 227.47 987,329 -3.36(-1.45%)
Aug 03, 2022 232.67 232.96 224.74 230.82 1,029,800 -2.50(-1.07%)
Aug 02, 2022 232.07 237.68 229.49 233.32 1,097,183 +2.84(+1.23%)
Aug 01, 2022 230.01 233.28 227.99 230.48 1,190,831 +0.99(+0.43%)
Jul 29, 2022 219.16 230.58 218.13 229.49 1,839,658 +7.82(+3.53%)
Jul 28, 2022 215.22 221.95 213.33 221.67 1,311,190 +7.55(+3.52%)
Jul 27, 2022 213.91 215.54 211.22 214.12 1,097,518 +0.14(+0.07%)
Jul 26, 2022 216.42 217.66 213.41 213.98 751,341 -2.44(-1.13%)
Jul 25, 2022 215.39 218.28 215.07 216.42 578,176 +1.12(+0.52%)
Jul 22, 2022 215.63 219.02 214.51 215.30 753,553 +0.99(+0.46%)
Jul 21, 2022 213.88 215.36 211.58 214.31 1,116,317 -0.27(-0.12%)
Jul 20, 2022 216.29 217.15 213.94 214.57 1,514,249 -1.21(-0.56%)
Jul 19, 2022 209.54 216.75 209.04 215.79 1,893,081 +5.28(+2.51%)
Jul 18, 2022 215.12 215.97 210.33 210.51 1,352,613 -3.56(-1.66%)
Jul 15, 2022 215.40 215.99 212.00 214.07 1,156,685 +1.85(+0.87%)
Jul 14, 2022 213.68 214.54 209.54 212.22 1,169,656 -4.89(-2.25%)
Jul 13, 2022 219.20 223.04 217.06 217.11 969,945 -4.94(-2.23%)
Jul 12, 2022 226.13 226.65 221.43 222.05 1,054,932 -6.09(-2.67%)
Jul 11, 2022 226.53 228.99 225.09 228.14 583,944 +0.37(+0.16%)
Jul 08, 2022 228.67 230.01 227.22 227.77 493,228 -0.38(-0.17%)
Jul 07, 2022 228.97 233.62 226.99 228.15 650,517 -0.99(-0.43%)
Jul 06, 2022 221.97 229.52 221.97 229.14 1,100,555 +8.26(+3.74%)
Jul 05, 2022 229.38 230.38 217.34 220.88 952,947 -11.74(-5.05%)
Jul 01, 2022 231.57 233.96 228.13 232.62 591,492 +1.47(+0.64%)
Jun 30, 2022 226.44 231.34 225.18 231.15 1,101,525 +3.72(+1.64%)
Jun 29, 2022 227.13 227.61 224.49 227.43 583,938 +1.90(+0.84%)
Jun 28, 2022 226.83 230.17 225.00 225.52 816,438 -0.95(-0.42%)
Jun 27, 2022 223.77 228.08 222.85 226.47 635,735 +3.12(+1.40%)
Jun 24, 2022 220.11 223.75 218.52 223.35 865,050 +4.94(+2.26%)
Jun 23, 2022 219.92 221.78 216.25 218.42 485,302 -1.20(-0.54%)
Jun 22, 2022 216.44 222.17 216.16 219.61 881,762 +0.04(+0.02%)
Jun 21, 2022 214.35 220.22 213.61 219.58 846,430 +7.68(+3.62%)
Jun 17, 2022 212.57 214.00 208.27 211.90 2,013,727 -0.49(-0.23%)
Jun 16, 2022 215.16 216.39 211.63 212.38 902,421 -4.42(-2.04%)
Jun 15, 2022 217.92 219.02 212.79 216.80 897,618 -0.21(-0.10%)
Jun 14, 2022 222.33 222.94 215.32 217.01 984,201 -6.05(-2.71%)
Jun 13, 2022 226.73 226.82 221.87 223.07 1,060,439 -6.87(-2.99%)
Jun 10, 2022 229.19 231.16 226.84 229.93 938,845 -0.15(-0.07%)
Jun 09, 2022 233.35 234.90 229.98 230.09 801,568 -3.70(-1.58%)
Jun 08, 2022 234.74 236.04 233.31 233.79 978,199 -1.85(-0.78%)
Jun 07, 2022 229.35 236.54 228.47 235.63 658,805 +5.06(+2.19%)
Jun 06, 2022 232.99 234.23 230.24 230.57 601,746 -1.95(-0.84%)
Jun 03, 2022 229.30 233.31 228.36 232.52 613,860 +2.34(+1.02%)
Jun 02, 2022 230.13 231.18 225.86 230.18 1,093,315 +0.31(+0.13%)
Jun 01, 2022 230.62 230.68 228.01 229.88 947,082 +0.56(+0.24%)
May 31, 2022 227.23 230.10 225.62 229.31 1,402,997 -0.02(-0.01%)
May 27, 2022 226.39 229.35 224.45 229.33 701,797 +3.93(+1.74%)
May 26, 2022 226.75 228.13 224.80 225.40 613,656 +0.13(+0.06%)
May 25, 2022 227.15 227.50 224.50 225.27 760,698 -0.96(-0.43%)
May 24, 2022 222.39 226.74 221.78 226.23 702,977 +3.65(+1.64%)
May 23, 2022 220.37 223.13 218.94 222.58 863,455 +4.22(+1.93%)
May 20, 2022 221.81 222.33 216.45 218.37 2,002,652 -3.18(-1.43%)
May 19, 2022 226.41 227.45 218.67 221.55 1,309,462 -4.86(-2.15%)
May 18, 2022 229.41 230.37 225.25 226.41 1,020,783 -3.58(-1.56%)
May 17, 2022 228.36 231.30 226.47 229.99 866,281 +2.52(+1.11%)
May 16, 2022 224.95 228.90 223.91 227.47 893,063 +2.65(+1.18%)
May 13, 2022 224.48 225.53 221.56 224.82 1,099,805 +0.59(+0.26%)
May 12, 2022 227.01 228.49 222.25 224.23 1,504,737 -2.78(-1.22%)
May 11, 2022 224.94 230.88 224.38 227.01 852,930 +0.76(+0.34%)
May 10, 2022 228.01 230.11 225.18 226.25 1,273,368 -1.49(-0.66%)
May 09, 2022 230.94 232.50 227.13 227.74 1,502,350 -4.36(-1.88%)
May 06, 2022 228.83 232.61 228.48 232.10 1,329,268 +2.24(+0.97%)
May 05, 2022 230.66 231.28 226.74 229.87 1,679,970 -0.30(-0.13%)
May 04, 2022 227.79 231.96 227.22 230.17 1,311,896 +4.06(+1.80%)
May 03, 2022 225.37 228.42 224.81 226.11 1,055,554 +2.21(+0.99%)
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.