LLL - L3 Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019238.50241.34238.51241.04241.04217,941
May 20, 2019237.31239.91236.01236.95236.95371,500
May 17, 2019236.51240.08235.87237.44237.44251,700
May 16, 2019237.70239.50236.77238.31238.31521,200
May 16, 20190.85 Dividend
May 15, 2019233.72239.35232.02237.11236.26647,400
May 14, 2019234.34236.65233.97235.51234.67638,800
May 13, 2019231.77234.88231.52234.34233.50511,000
May 10, 2019233.63236.76232.58235.15234.31527,800
May 09, 2019230.31234.62229.60234.39233.55406,900
May 08, 2019228.44233.11228.08232.01231.18657,800
May 07, 2019228.88230.04227.05228.62227.80507,200
May 06, 2019227.58231.10226.50230.96230.13473,800
May 03, 2019230.81232.99228.66230.09229.27927,400
May 02, 2019229.95233.84228.65229.86229.04789,400
May 01, 2019225.00235.00224.06232.67231.841,227,200
Apr 30, 2019214.77219.36214.45218.58217.80506,600
Apr 29, 2019214.91216.86214.05214.17213.40277,000
Apr 26, 2019214.21215.99213.70215.41214.64367,600
Apr 25, 2019214.75214.75211.56213.51212.74284,300
Apr 24, 2019217.49218.00214.71215.62214.85408,500
Apr 23, 2019215.50217.70215.00216.75215.97483,600
Apr 22, 2019214.05214.23212.05213.34212.58489,300
Apr 18, 2019215.02216.52214.30214.67213.90454,900
Apr 17, 2019215.08216.22214.57215.00214.23326,000
Apr 16, 2019215.00216.39214.85214.90214.13212,400
Apr 15, 2019217.00217.43213.49214.38213.61481,100
Apr 12, 2019215.00217.34214.24217.06216.28321,700
Apr 11, 2019210.37214.22209.95213.74212.97416,600
Apr 10, 2019210.63210.96209.34210.37209.62599,100
Apr 09, 2019210.99211.20209.91210.93210.17457,000
Apr 08, 2019212.63212.94210.56211.99211.23409,900
Apr 05, 2019210.51212.87210.31212.78212.02395,200
Apr 04, 2019207.25211.24207.25210.02209.27444,100
Apr 03, 2019210.22211.09205.90206.67205.93398,100
Apr 02, 2019211.68211.88209.21209.52208.77333,700
Apr 01, 2019207.74211.52207.74211.32210.56416,000
Mar 29, 2019207.39208.01205.27206.37205.63421,800
Mar 28, 2019205.28206.57203.74206.21205.47254,800
Mar 27, 2019206.34208.06204.13204.62203.89226,900
Mar 26, 2019207.19207.55204.03205.87205.13327,800
Mar 25, 2019205.67206.74204.99206.06205.32218,500
Mar 22, 2019208.22208.22204.66205.30204.56380,100
Mar 21, 2019206.54209.38206.54208.73207.98265,900
Mar 20, 2019209.50209.90207.06207.28206.54441,200
Mar 19, 2019210.88212.93208.68209.74208.99350,900
Mar 18, 2019207.21210.71207.21210.35209.60445,100
Mar 15, 2019205.77207.93205.22207.07206.331,139,600
Mar 14, 2019207.68209.52205.90206.07205.33620,100
Mar 13, 2019208.18209.74206.56207.88207.13702,100
Mar 12, 2019210.64210.75207.27207.53206.79565,600
Mar 11, 2019206.25210.85206.25210.32209.57500,900
Mar 08, 2019206.30208.50205.63208.26207.51337,600
Mar 07, 2019205.78207.71202.21207.48206.74393,600
Mar 06, 2019208.86209.75205.83205.90205.16461,300
Mar 05, 2019210.20211.76208.21208.29207.54599,100
Mar 04, 2019212.37214.24208.78209.61208.86346,900
Mar 01, 2019212.33212.61210.57211.79211.03542,200
Feb 28, 2019208.31212.21207.42211.75210.99882,500
Feb 28, 20190.85 Dividend
Feb 27, 2019208.90209.07207.42208.84207.24628,200
Feb 26, 2019211.43212.24208.96209.00207.40823,700
Feb 25, 2019214.74215.36210.70211.25209.64420,300
Feb 22, 2019213.04214.05211.64213.85212.22322,100
Feb 21, 2019212.96212.97210.71211.97210.35352,700
Feb 20, 2019212.30213.36210.52212.96211.33456,200
Feb 19, 2019208.90212.55208.74211.87210.25384,800
Feb 15, 2019211.04212.51210.50212.24210.62359,600
Feb 14, 2019207.67209.54206.76209.04207.44306,800
Feb 13, 2019209.16211.61207.83208.84207.24513,800
Feb 12, 2019207.83209.14206.12208.65207.06526,700
Feb 11, 2019205.87207.97205.27206.59205.01579,400
Feb 08, 2019201.85206.07201.85205.85204.28370,000
Feb 07, 2019201.24203.25200.54202.60201.05433,800
Feb 06, 2019202.28203.85201.84202.73201.18358,400
Feb 05, 2019202.34203.08199.41203.00201.45471,100
Feb 04, 2019197.65202.23197.21202.14200.60428,300
Feb 01, 2019197.75199.12196.36198.25196.74619,300
Jan 31, 2019197.83199.14195.10196.88195.38665,400
Jan 30, 2019200.38200.63190.65198.95197.431,236,600
Jan 29, 2019193.76200.54190.77199.59198.072,543,000
Jan 28, 2019183.01184.94181.28184.06182.65581,400
Jan 25, 2019184.28185.72183.83184.49183.08518,500
Jan 24, 2019182.00182.71179.22182.48181.09674,900
Jan 23, 2019180.16183.03179.45182.49181.10929,500
Jan 22, 2019182.32182.32177.29178.65177.29864,000
Jan 18, 2019179.12184.00178.60183.29181.891,077,100
Jan 17, 2019174.53178.81174.53178.00176.64433,700
Jan 16, 2019178.13178.13174.35175.25173.91532,300
Jan 15, 2019176.43178.57176.01178.16176.80530,200
Jan 14, 2019174.56178.98174.08177.07175.72475,600
Jan 11, 2019172.95175.92171.20175.58174.24634,800
Jan 10, 2019170.40173.31170.00173.20171.88627,100
Jan 09, 2019170.80172.45170.08170.93169.62429,100
Jan 08, 2019172.22173.74169.51170.82169.51899,500
Jan 07, 2019170.36171.28168.12170.68169.381,117,700
Jan 04, 2019170.00171.66167.82171.00169.69610,300
Jan 03, 2019170.96171.39167.27167.99166.71609,500
Jan 02, 2019171.49173.89167.81171.85170.54597,500
Dec 31, 2018169.48173.70169.27173.66172.33384,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...