L3Harris Technologies, Inc. (LHX)
NYSE: LHX · Real-Time Price · USD
278.50
-2.01 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
279.50
+1.00 (0.36%)
After-hours: Dec 5, 2025, 7:00 PM EST
L3Harris Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 279.31 | 280.22 | 275.28 | 278.50 | 278.50 | -0.72% | 706,066 |
| Dec 4, 2025 | 278.15 | 283.65 | 277.61 | 280.51 | 280.51 | 1.00% | 1,221,950 |
| Dec 3, 2025 | 274.17 | 277.80 | 272.23 | 277.74 | 277.74 | 1.38% | 910,409 |
| Dec 2, 2025 | 273.58 | 276.29 | 272.94 | 273.97 | 273.97 | 0.61% | 1,050,629 |
| Dec 1, 2025 | 276.14 | 277.36 | 272.14 | 272.32 | 272.32 | -2.29% | 1,137,550 |
| Nov 28, 2025 | 276.26 | 279.02 | 275.85 | 278.69 | 278.69 | 0.92% | 477,083 |
| Nov 26, 2025 | 276.96 | 277.93 | 275.56 | 276.14 | 276.14 | -0.07% | 853,186 |
| Nov 25, 2025 | 275.67 | 277.21 | 273.93 | 276.33 | 276.33 | 0.34% | 1,599,931 |
| Nov 24, 2025 | 276.00 | 276.78 | 273.04 | 275.40 | 275.40 | -0.86% | 2,075,704 |
| Nov 21, 2025 | 284.55 | 284.55 | 277.09 | 277.78 | 277.78 | -2.27% | 1,694,869 |
| Nov 20, 2025 | 288.69 | 291.05 | 282.57 | 284.22 | 284.22 | -0.36% | 1,026,498 |
| Nov 19, 2025 | 284.17 | 286.76 | 282.50 | 285.25 | 285.25 | -0.07% | 965,771 |
| Nov 18, 2025 | 287.99 | 288.64 | 284.47 | 285.44 | 285.44 | -0.78% | 908,067 |
| Nov 17, 2025 | 290.01 | 291.50 | 287.23 | 287.69 | 287.69 | -0.59% | 829,661 |
| Nov 14, 2025 | 284.77 | 289.84 | 283.22 | 289.39 | 288.19 | 0.35% | 1,238,994 |
| Nov 13, 2025 | 301.05 | 301.72 | 287.51 | 288.37 | 287.17 | -3.95% | 1,513,064 |
| Nov 12, 2025 | 301.16 | 302.94 | 298.21 | 300.24 | 299.00 | -0.48% | 1,604,410 |
| Nov 11, 2025 | 296.90 | 302.56 | 296.00 | 301.68 | 300.43 | 1.58% | 1,512,041 |
| Nov 10, 2025 | 290.35 | 297.86 | 290.30 | 297.00 | 295.77 | 2.18% | 1,462,188 |
| Nov 7, 2025 | 286.27 | 292.51 | 284.24 | 290.66 | 289.45 | 1.98% | 928,629 |
| Nov 6, 2025 | 287.17 | 288.29 | 284.80 | 285.02 | 283.84 | -0.72% | 631,929 |
| Nov 5, 2025 | 288.77 | 291.90 | 287.02 | 287.10 | 285.91 | -1.38% | 898,602 |
| Nov 4, 2025 | 287.83 | 291.88 | 285.78 | 291.12 | 289.91 | 0.88% | 1,098,929 |
| Nov 3, 2025 | 289.60 | 289.90 | 285.95 | 288.59 | 287.39 | -0.18% | 1,007,830 |
| Oct 31, 2025 | 293.99 | 294.74 | 287.93 | 289.10 | 287.90 | -2.30% | 2,165,601 |
| Oct 30, 2025 | 284.08 | 305.16 | 282.39 | 295.90 | 294.67 | 3.15% | 2,546,971 |
| Oct 29, 2025 | 287.30 | 289.57 | 285.44 | 286.87 | 285.68 | -0.18% | 1,027,044 |
| Oct 28, 2025 | 290.69 | 291.94 | 287.07 | 287.38 | 286.19 | -1.29% | 970,979 |
| Oct 27, 2025 | 293.56 | 294.94 | 290.31 | 291.14 | 289.93 | -0.70% | 1,057,254 |
| Oct 24, 2025 | 295.68 | 296.30 | 292.57 | 293.20 | 291.98 | -0.03% | 803,890 |
| Oct 23, 2025 | 290.15 | 294.20 | 290.15 | 293.28 | 292.06 | 1.49% | 643,874 |
| Oct 22, 2025 | 292.30 | 293.50 | 288.72 | 288.97 | 287.77 | -1.14% | 1,099,354 |
| Oct 21, 2025 | 290.40 | 293.82 | 288.55 | 292.30 | 291.09 | 0.60% | 982,382 |
| Oct 20, 2025 | 286.26 | 291.65 | 285.97 | 290.56 | 289.36 | 2.36% | 723,744 |
| Oct 17, 2025 | 284.20 | 285.10 | 282.27 | 283.87 | 282.69 | -0.15% | 887,316 |
| Oct 16, 2025 | 290.29 | 290.98 | 284.09 | 284.29 | 283.11 | -1.87% | 1,220,557 |
| Oct 15, 2025 | 300.17 | 301.99 | 283.64 | 289.72 | 288.52 | -3.42% | 1,464,600 |
| Oct 14, 2025 | 292.82 | 300.62 | 292.49 | 299.99 | 298.75 | 2.24% | 842,080 |
| Oct 13, 2025 | 291.38 | 294.45 | 290.71 | 293.42 | 292.20 | 0.37% | 801,699 |
| Oct 10, 2025 | 298.76 | 299.49 | 292.14 | 292.34 | 291.13 | -1.97% | 1,341,187 |
| Oct 9, 2025 | 307.00 | 308.12 | 296.93 | 298.20 | 296.96 | -2.79% | 1,607,807 |
| Oct 8, 2025 | 303.00 | 306.83 | 301.95 | 306.76 | 305.49 | 1.77% | 1,097,220 |
| Oct 7, 2025 | 303.32 | 304.05 | 298.75 | 301.43 | 300.18 | -0.52% | 866,926 |
| Oct 6, 2025 | 297.29 | 303.13 | 296.60 | 303.01 | 301.75 | 1.89% | 819,155 |
| Oct 3, 2025 | 297.09 | 299.78 | 295.45 | 297.39 | 296.16 | 0.44% | 643,307 |
| Oct 2, 2025 | 299.95 | 301.30 | 295.62 | 296.10 | 294.87 | -1.45% | 1,099,369 |
| Oct 1, 2025 | 303.85 | 304.31 | 298.18 | 300.47 | 299.22 | -1.62% | 1,423,988 |
| Sep 30, 2025 | 297.56 | 305.94 | 297.56 | 305.41 | 304.14 | 2.85% | 1,332,757 |
| Sep 29, 2025 | 297.83 | 298.40 | 294.77 | 296.95 | 295.72 | 1.15% | 1,230,456 |
| Sep 26, 2025 | 290.84 | 293.94 | 289.68 | 293.56 | 292.34 | 1.49% | 1,147,047 |
| Sep 25, 2025 | 286.59 | 290.90 | 286.00 | 289.24 | 288.04 | 1.85% | 1,198,931 |
| Sep 24, 2025 | 287.78 | 288.23 | 283.84 | 284.00 | 282.82 | -0.77% | 965,348 |
| Sep 23, 2025 | 285.34 | 288.02 | 284.17 | 286.19 | 285.00 | 0.66% | 760,419 |
| Sep 22, 2025 | 284.00 | 285.03 | 281.49 | 284.32 | 283.14 | 0.13% | 785,566 |
| Sep 19, 2025 | 283.73 | 284.46 | 281.75 | 283.94 | 282.76 | 0.43% | 1,316,080 |
| Sep 18, 2025 | 279.80 | 283.28 | 278.48 | 282.73 | 281.56 | 0.31% | 664,827 |
| Sep 17, 2025 | 284.16 | 286.01 | 281.31 | 281.86 | 280.69 | -0.85% | 732,610 |
| Sep 16, 2025 | 283.63 | 286.81 | 282.26 | 284.27 | 283.09 | 0.84% | 1,332,859 |
| Sep 15, 2025 | 278.81 | 282.22 | 278.47 | 281.89 | 280.72 | 0.96% | 783,672 |
| Sep 12, 2025 | 280.71 | 281.68 | 278.35 | 279.20 | 278.04 | -0.51% | 800,785 |
| Sep 11, 2025 | 275.82 | 280.69 | 274.34 | 280.63 | 279.47 | 1.81% | 948,527 |
| Sep 10, 2025 | 270.64 | 275.67 | 269.86 | 275.64 | 274.50 | 1.82% | 951,792 |
| Sep 9, 2025 | 272.96 | 273.32 | 268.60 | 270.71 | 269.59 | -1.16% | 1,092,211 |
| Sep 8, 2025 | 271.71 | 274.70 | 269.26 | 273.89 | 272.75 | 0.55% | 1,194,509 |
| Sep 5, 2025 | 272.30 | 273.11 | 269.02 | 272.39 | 271.26 | -0.22% | 1,071,964 |
| Sep 4, 2025 | 273.36 | 274.25 | 272.31 | 272.99 | 270.66 | -0.04% | 1,084,556 |
| Sep 3, 2025 | 275.25 | 275.70 | 271.64 | 273.11 | 270.78 | -0.73% | 1,119,661 |
| Sep 2, 2025 | 277.57 | 277.95 | 274.81 | 275.12 | 272.77 | -0.90% | 1,529,629 |
| Aug 29, 2025 | 277.69 | 278.39 | 275.54 | 277.62 | 275.25 | 0.21% | 1,266,431 |
| Aug 28, 2025 | 276.25 | 277.28 | 275.04 | 277.04 | 274.68 | 0.10% | 759,351 |
| Aug 27, 2025 | 277.98 | 279.02 | 275.48 | 276.76 | 274.40 | -0.32% | 741,404 |
| Aug 26, 2025 | 277.12 | 278.25 | 275.00 | 277.66 | 275.29 | 0.54% | 1,543,054 |
| Aug 25, 2025 | 276.23 | 277.91 | 275.37 | 276.17 | 273.82 | 0.15% | 704,769 |
| Aug 22, 2025 | 277.55 | 279.16 | 274.95 | 275.77 | 273.42 | -0.12% | 755,000 |
| Aug 21, 2025 | 275.84 | 276.75 | 274.84 | 276.11 | 273.76 | -0.01% | 908,576 |
| Aug 20, 2025 | 273.30 | 276.89 | 272.10 | 276.15 | 273.80 | 1.44% | 851,359 |
| Aug 19, 2025 | 271.37 | 273.67 | 270.81 | 272.23 | 269.91 | 0.11% | 990,580 |
| Aug 18, 2025 | 271.36 | 273.21 | 270.85 | 271.92 | 269.60 | 0.51% | 1,118,646 |
| Aug 15, 2025 | 270.69 | 271.73 | 269.21 | 270.55 | 268.24 | -0.18% | 1,178,125 |
| Aug 14, 2025 | 270.93 | 273.10 | 269.92 | 271.05 | 268.74 | 0.31% | 984,723 |
| Aug 13, 2025 | 271.13 | 272.68 | 268.54 | 270.22 | 267.92 | - | 1,502,464 |
| Aug 12, 2025 | 268.04 | 271.00 | 268.04 | 270.21 | 267.91 | -0.04% | 1,023,177 |
| Aug 11, 2025 | 269.77 | 270.62 | 267.25 | 270.32 | 268.02 | 0.22% | 996,610 |
| Aug 8, 2025 | 273.73 | 275.39 | 269.14 | 269.72 | 267.42 | -1.49% | 1,639,202 |
| Aug 7, 2025 | 274.32 | 275.92 | 270.85 | 273.81 | 271.48 | -1.11% | 2,101,046 |
| Aug 6, 2025 | 278.46 | 280.47 | 276.67 | 276.88 | 274.52 | -0.48% | 1,294,870 |
| Aug 5, 2025 | 277.15 | 280.52 | 276.61 | 278.22 | 275.85 | 0.06% | 791,693 |
| Aug 4, 2025 | 278.23 | 280.48 | 276.74 | 278.06 | 275.69 | -0.07% | 1,097,332 |
| Aug 1, 2025 | 275.00 | 278.95 | 271.00 | 278.26 | 275.89 | 1.25% | 1,413,814 |
| Jul 31, 2025 | 274.35 | 275.72 | 273.35 | 274.82 | 272.48 | 0.26% | 1,308,251 |
| Jul 30, 2025 | 273.96 | 275.72 | 271.61 | 274.12 | 271.78 | 0.66% | 954,793 |
| Jul 29, 2025 | 271.23 | 272.35 | 269.84 | 272.31 | 269.99 | 1.05% | 931,117 |
| Jul 28, 2025 | 270.60 | 270.89 | 267.75 | 269.47 | 267.17 | 0.07% | 1,216,454 |
| Jul 25, 2025 | 270.00 | 271.69 | 262.98 | 269.28 | 266.98 | -1.44% | 1,965,702 |
| Jul 24, 2025 | 275.50 | 280.03 | 272.72 | 273.22 | 270.89 | 1.34% | 3,422,939 |
| Jul 23, 2025 | 264.17 | 270.15 | 263.68 | 269.60 | 267.30 | 1.96% | 2,155,848 |
| Jul 22, 2025 | 261.39 | 264.96 | 260.22 | 264.42 | 262.17 | 0.51% | 1,599,891 |
| Jul 21, 2025 | 265.06 | 266.08 | 262.48 | 263.09 | 260.85 | -0.63% | 943,002 |
| Jul 18, 2025 | 265.99 | 267.57 | 263.16 | 264.77 | 262.51 | -0.28% | 1,442,088 |
| Jul 17, 2025 | 263.97 | 266.82 | 263.51 | 265.51 | 263.25 | 0.70% | 1,469,900 |