Register for real-time alerts, custom portfolio, and market movers
LHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 215.81 | -0.10 | -0.05% | 216.00 | 216.365 | 215.30 | 983,521 |
| May 07 2024 | 215.91 | 1.16 | 0.54% | 215.27 | 216.73 | 214.99 | 922,745 |
| May 06 2024 | 214.75 | 2.51 | 1.18% | 213.15 | 215.03 | 212.74 | 801,144 |
| May 03 2024 | 212.24 | 0.90 | 0.43% | 212.50 | 213.32 | 210.162 | 790,904 |
| May 02 2024 | 211.34 | -0.41 | -0.19% | 212.03 | 213.68 | 209.90 | 946,189 |
| May 01 2024 | 211.75 | -2.30 | -1.07% | 214.39 | 215.38 | 211.40 | 910,011 |
| Apr 30 2024 | 214.05 | -3.01 | -1.39% | 215.99 | 216.81 | 213.8001 | 1,262,035 |
| Apr 29 2024 | 217.06 | 2.52 | 1.17% | 215.12 | 217.60 | 214.08 | 1,367,795 |
| Apr 26 2024 | 214.54 | 7.18 | 3.46% | 211.93 | 216.99 | 211.24 | 2,133,535 |
| Apr 25 2024 | 207.36 | -0.35 | -0.17% | 207.36 | 208.095 | 205.285 | 1,173,009 |
| Apr 24 2024 | 207.71 | 0.03 | 0.01% | 206.33 | 208.31 | 204.98 | 999,489 |
| Apr 23 2024 | 207.68 | -0.46 | -0.22% | 209.96 | 210.73 | 207.51 | 850,619 |
| Apr 22 2024 | 208.14 | 2.69 | 1.31% | 206.59 | 209.81 | 205.85 | 934,213 |
| Apr 19 2024 | 205.45 | 3.37 | 1.67% | 203.34 | 205.59 | 202.63 | 898,615 |
| Apr 18 2024 | 202.08 | 0.68 | 0.34% | 201.39 | 203.96 | 201.39 | 683,571 |
| Apr 17 2024 | 201.40 | 1.06 | 0.53% | 202.50 | 202.50 | 200.54 | 895,785 |
| Apr 16 2024 | 200.34 | -2.88 | -1.42% | 202.82 | 203.299 | 200.18 | 915,222 |
| Apr 15 2024 | 203.22 | 0.60 | 0.30% | 204.98 | 205.60 | 202.475 | 1,009,319 |
| Apr 12 2024 | 202.62 | 0.23 | 0.11% | 203.45 | 205.48 | 201.52 | 931,150 |
| Apr 11 2024 | 202.39 | -3.10 | -1.51% | 205.28 | 205.785 | 201.96 | 979,342 |
| Apr 10 2024 | 205.49 | -0.66 | -0.32% | 204.54 | 206.25 | 201.01 | 1,118,338 |
| Apr 09 2024 | 206.15 | -2.35 | -1.13% | 207.39 | 208.4145 | 205.16 | 977,019 |
| Apr 08 2024 | 208.50 | -0.46 | -0.22% | 209.54 | 210.00 | 208.13 | 702,168 |
| Apr 05 2024 | 208.96 | -0.63 | -0.30% | 208.87 | 209.65 | 206.32 | 1,167,637 |
| Apr 04 2024 | 209.59 | 5.32 | 2.60% | 206.00 | 210.025 | 204.58 | 2,023,041 |
| Apr 03 2024 | 204.27 | -0.93 | -0.45% | 205.00 | 205.68 | 203.03 | 1,375,270 |
| Apr 02 2024 | 205.20 | -3.36 | -1.61% | 208.00 | 208.61 | 205.05 | 1,335,996 |
| Apr 01 2024 | 208.56 | -4.54 | -2.13% | 212.99 | 213.18 | 207.84 | 1,228,702 |
| Mar 28 2024 | 213.10 | 0.60 | 0.28% | 213.00 | 214.28 | 212.38 | 1,193,916 |
| Mar 27 2024 | 212.50 | 1.37 | 0.65% | 212.30 | 213.28 | 211.93 | 1,214,566 |
| Mar 26 2024 | 211.13 | -0.56 | -0.26% | 211.91 | 212.415 | 211.05 | 578,424 |
| Mar 25 2024 | 211.69 | -0.25 | -0.12% | 213.31 | 213.37 | 211.61 | 743,810 |
| Mar 22 2024 | 211.94 | -1.21 | -0.57% | 213.82 | 213.82 | 211.88 | 837,275 |
| Mar 21 2024 | 213.15 | 0.90 | 0.42% | 212.82 | 214.21 | 212.44 | 1,242,314 |
| Mar 20 2024 | 212.25 | 0.83 | 0.39% | 211.12 | 213.87 | 211.00 | 967,036 |
| Mar 19 2024 | 211.42 | 0.49 | 0.23% | 211.30 | 212.2785 | 210.8098 | 1,745,618 |
| Mar 18 2024 | 210.93 | -1.93 | -0.91% | 212.86 | 213.71 | 210.50 | 1,435,432 |
| Mar 15 2024 | 212.86 | -0.50 | -0.23% | 211.14 | 214.52 | 211.14 | 1,870,500 |
| Mar 14 2024 | 213.36 | -2.36 | -1.09% | 215.81 | 216.17 | 210.82 | 1,618,595 |
| Mar 13 2024 | 215.72 | 2.12 | 0.99% | 213.89 | 216.10 | 213.89 | 1,406,905 |
| Mar 12 2024 | 213.60 | -1.01 | -0.47% | 213.35 | 214.70 | 212.17 | 925,678 |
| Mar 11 2024 | 214.61 | 0.01 | 0.00% | 214.08 | 216.24 | 213.805 | 672,210 |
| Mar 08 2024 | 214.60 | 1.58 | 0.74% | 213.01 | 215.015 | 211.92 | 870,779 |
| Mar 07 2024 | 213.02 | -2.58 | -1.20% | 215.60 | 216.59 | 212.98 | 956,430 |
| Mar 06 2024 | 215.60 | 1.77 | 0.83% | 213.65 | 216.403 | 213.05 | 683,274 |
| Mar 05 2024 | 213.83 | -2.13 | -0.99% | 216.59 | 218.34 | 213.60 | 857,544 |
| Mar 04 2024 | 215.96 | 6.15 | 2.93% | 210.45 | 217.13 | 210.13 | 1,357,381 |
| Mar 01 2024 | 209.81 | -1.85 | -0.87% | 211.22 | 211.55 | 209.01 | 1,008,330 |
| Feb 29 2024 | 211.66 | -1.53 | -0.72% | 213.41 | 213.41 | 210.50 | 3,362,151 |
| Feb 28 2024 | 213.19 | 1.45 | 0.68% | 211.57 | 214.13 | 210.60 | 836,889 |
| Feb 27 2024 | 211.74 | 0.00 | 0.00% | 211.47 | 212.28 | 209.59 | 849,189 |
| Feb 26 2024 | 211.74 | -2.71 | -1.26% | 214.45 | 215.00 | 211.35 | 851,880 |
| Feb 23 2024 | 214.45 | 1.03 | 0.48% | 214.00 | 216.1674 | 213.25 | 1,120,033 |
| Feb 22 2024 | 213.42 | -0.38 | -0.18% | 213.90 | 213.90 | 211.199 | 817,734 |
| Feb 21 2024 | 213.80 | 1.97 | 0.93% | 212.00 | 213.85 | 211.355 | 758,419 |
| Feb 20 2024 | 211.83 | -0.15 | -0.07% | 212.21 | 215.34 | 211.285 | 1,128,197 |
| Feb 16 2024 | 211.98 | 0.70 | 0.33% | 211.05 | 212.00 | 209.96 | 759,756 |
| Feb 15 2024 | 211.28 | 1.10 | 0.52% | 210.62 | 212.52 | 210.01 | 591,535 |
| Feb 14 2024 | 210.18 | 2.20 | 1.06% | 208.99 | 210.22 | 208.09 | 758,692 |
| Feb 13 2024 | 207.98 | -3.28 | -1.55% | 211.26 | 212.61 | 205.73 | 799,146 |
| Feb 12 2024 | 211.26 | 1.42 | 0.68% | 209.84 | 212.27 | 209.663 | 857,894 |
| Feb 09 2024 | 209.84 | 0.54 | 0.26% | 209.84 | 210.11 | 207.87 | 543,671 |
