L3Harris Technologies, Inc. (LHX) stock
LHXNYSESearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends January 2
Financials through Q3 FY2026, quarter ended Oct 2, 2026Last filing: 10-Q on Jul 30, 2026Score 19/3024% below fair value
$277.61−0.82 (-0.29%)
Close on Oct 30, 2026Market cap $51.70BP/E 25.9Yield 1.73%
Price history
L3Harris Technologies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$277.61
-0.29% on the day
52-week range
$232.34 – $379.23
-26.8% from the high
Change over 52 weeks
-6.2%
From $295.90 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $236.72 | $283.71 | $232.34 | $277.61 | +17.24% | 38,510,291 |
| Sep 2026 | $266.50 | $269.50 | $234.01 | $236.78 | -11.07% | 34,444,146 |
| Aug 2026 | $277.00 | $294.14 | $258.54 | $266.25 | -3.90% | 34,772,737 |
| Jul 2026 | $293.99 | $308.89 | $262.68 | $277.06 | -4.66% | 31,137,424 |
| Jun 2026 | $312.38 | $318.52 | $282.41 | $290.59 | -7.80% | 30,778,096 |
| May 2026 | $322.00 | $322.65 | $296.67 | $315.18 | -1.68% | 26,919,503 |
| Apr 2026 | $348.84 | $364.27 | $313.01 | $320.55 | -7.13% | 29,383,592 |
| Mar 2026 | $370.32 | $379.23 | $337.02 | $345.15 | -5.32% | 32,892,351 |
| Feb 2026 | $338.00 | $365.73 | $329.28 | $364.54 | +6.33% | 24,003,180 |
| Jan 2026 | $294.00 | $369.59 | $291.01 | $342.85 | +16.79% | 38,268,230 |
| Dec 2025 | $276.14 | $299.83 | $272.14 | $293.57 | +5.34% | 21,134,339 |
| Nov 2025 | $289.60 | $302.94 | $273.04 | $278.69 | -3.60% | 22,338,538 |
| Oct 2025 | $303.85 | $308.12 | $282.27 | $289.10 | -5.34% | 26,136,304 |
| Sep 2025 | $277.57 | $305.94 | $268.60 | $305.41 | +10.01% | 22,044,206 |
| Aug 2025 | $275.00 | $280.52 | $267.25 | $277.62 | +1.02% | 23,662,226 |
| Jul 2025 | $250.75 | $280.03 | $249.01 | $274.82 | +9.56% | 28,460,229 |
| Jun 2025 | $244.83 | $257.79 | $237.56 | $250.84 | +2.66% | 27,924,574 |
| May 2025 | $219.72 | $249.13 | $214.10 | $244.34 | +11.05% | 39,849,209 |
| Apr 2025 | $209.49 | $224.19 | $195.72 | $220.02 | +5.12% | 36,465,295 |
| Mar 2025 | $207.60 | $227.37 | $204.80 | $209.31 | +1.55% | 26,612,399 |
| Feb 2025 | $211.12 | $214.10 | $193.09 | $206.11 | -2.78% | 27,613,851 |
| Jan 2025 | $210.25 | $224.30 | $202.76 | $212.01 | +0.82% | 25,089,276 |
| Dec 2024 | $246.25 | $246.25 | $208.35 | $210.28 | -14.61% | 21,980,672 |
| Nov 2024 | $248.57 | $265.74 | $239.42 | $246.25 | -0.49% | 16,988,709 |
| Oct 2024 | $237.47 | $258.89 | $235.74 | $247.47 | +4.04% | 16,163,515 |
| Sep 2024 | $236.68 | $238.49 | $222.02 | $237.87 | +0.51% | 14,331,097 |
| Aug 2024 | $227.53 | $236.94 | $224.35 | $236.67 | +4.31% | 15,086,021 |
| Jul 2024 | $225.59 | $245.60 | $221.76 | $226.89 | +1.03% | 20,609,415 |
| Jun 2024 | $225.33 | $228.13 | $215.37 | $224.58 | -0.11% | 15,026,381 |
| May 2024 | $214.39 | $225.90 | $209.90 | $224.83 | +5.04% | 17,366,704 |
| Apr 2024 | $212.99 | $217.60 | $200.18 | $214.05 | +0.45% | 24,970,145 |
| Mar 2024 | $211.22 | $218.34 | $209.01 | $213.10 | +0.68% | 22,213,290 |
| Feb 2024 | $209.00 | $216.17 | $203.52 | $211.66 | +1.55% | 20,022,565 |
| Jan 2024 | $210.50 | $213.13 | $201.04 | $208.42 | -1.04% | 26,638,093 |
| Dec 2023 | $190.87 | $211.99 | $190.17 | $210.62 | +10.38% | 28,882,003 |
| Nov 2023 | $180.34 | $191.01 | $177.60 | $190.81 | +6.35% | 23,417,293 |
| Oct 2023 | $173.68 | $181.58 | $160.25 | $179.41 | +3.04% | 33,843,943 |
| Sep 2023 | $178.10 | $178.43 | $167.14 | $174.12 | -2.23% | 24,378,911 |
| Aug 2023 | $189.67 | $190.06 | $176.13 | $178.09 | -6.02% | 22,862,688 |
| Jul 2023 | $195.48 | $204.21 | $185.52 | $189.49 | -3.21% | 22,068,471 |
| Jun 2023 | $175.05 | $197.93 | $174.75 | $195.77 | +11.28% | 20,329,473 |
| May 2023 | $195.15 | $197.43 | $174.55 | $175.92 | -9.85% | 25,622,336 |
| Apr 2023 | $196.88 | $206.38 | $193.94 | $195.15 | -0.56% | 16,980,045 |
| Mar 2023 | $209.36 | $216.49 | $189.86 | $196.24 | -7.08% | 26,680,922 |
| Feb 2023 | $213.50 | $219.31 | $208.10 | $211.19 | -1.69% | 20,985,685 |
| Jan 2023 | $207.59 | $214.82 | $189.73 | $214.82 | +3.17% | 33,662,246 |
| Dec 2022 | $228.35 | $230.73 | $202.31 | $208.21 | -8.31% | 24,202,783 |
| Nov 2022 | $247.13 | $249.09 | $215.00 | $227.08 | -7.87% | 27,283,412 |
| Oct 2022 | $210.43 | $255.10 | $210.00 | $246.47 | +18.59% | 26,863,195 |
| Sep 2022 | $226.23 | $237.32 | $206.89 | $207.83 | -8.92% | 20,074,882 |
| Aug 2022 | $240.51 | $248.53 | $227.68 | $228.19 | -4.91% | 21,195,669 |
| Jul 2022 | $242.14 | $244.64 | $218.58 | $239.97 | -0.72% | 20,015,971 |
| Jun 2022 | $242.27 | $247.34 | $217.78 | $241.70 | +0.33% | 17,887,032 |
| May 2022 | $230.43 | $244.37 | $227.39 | $240.90 | +3.72% | 22,971,028 |
| Apr 2022 | $249.17 | $264.71 | $231.42 | $232.26 | -6.52% | 20,368,285 |
| Mar 2022 | $252.61 | $279.71 | $240.08 | $248.47 | -1.52% | 39,045,868 |
| Feb 2022 | $207.40 | $252.35 | $206.04 | $252.31 | +20.56% | 29,186,734 |
| Jan 2022 | $213.47 | $232.14 | $207.80 | $209.29 | -1.85% | 37,275,601 |
| Dec 2021 | $211.13 | $219.52 | $200.71 | $213.24 | +1.99% | 25,777,934 |
| Nov 2021 | $229.92 | $230.53 | $208.76 | $209.08 | -9.31% | 24,429,674 |
| Oct 2021 | $221.35 | $246.08 | $216.38 | $230.54 | +4.68% | 24,367,818 |
| Sep 2021 | $233.44 | $234.25 | $217.02 | $220.24 | -5.48% | 23,974,469 |
| Aug 2021 | $228.00 | $235.10 | $225.50 | $233.01 | +2.77% | 18,569,858 |
| Jul 2021 | $216.08 | $230.00 | $215.56 | $226.74 | +4.90% | 18,930,254 |
| Jun 2021 | $219.48 | $224.60 | $215.11 | $216.15 | -0.88% | 25,438,402 |
| May 2021 | $208.56 | $221.49 | $207.80 | $218.06 | +4.22% | 21,027,094 |
| Apr 2021 | $202.83 | $213.00 | $201.06 | $209.23 | +3.23% | 20,155,339 |
| Mar 2021 | $185.46 | $204.28 | $182.24 | $202.68 | +11.42% | 27,597,402 |
| Feb 2021 | $173.55 | $192.49 | $172.15 | $181.91 | +6.06% | 25,932,789 |
| Jan 2021 | $187.96 | $192.62 | $168.70 | $171.51 | -9.26% | 27,245,277 |
| Dec 2020 | $193.45 | $197.24 | $183.32 | $189.02 | -1.55% | 25,339,271 |
| Nov 2020 | $164.24 | $200.58 | $163.82 | $191.99 | +19.17% | 30,038,817 |
| Oct 2020 | $172.00 | $179.49 | $158.09 | $161.11 | -5.14% | 23,740,402 |
| Sep 2020 | $179.25 | $187.70 | $168.40 | $169.84 | -6.03% | 26,834,590 |
| Aug 2020 | $170.00 | $185.75 | $166.43 | $180.74 | +7.37% | 30,232,068 |
| Jul 2020 | $171.44 | $175.00 | $158.77 | $168.33 | -0.79% | 30,463,732 |
| Jun 2020 | $197.27 | $209.77 | $163.69 | $169.67 | -14.93% | 45,672,571 |
| May 2020 | $190.78 | $199.90 | $171.82 | $199.45 | +2.97% | 31,276,787 |
| Apr 2020 | $171.99 | $204.13 | $170.23 | $193.70 | +7.54% | 28,443,614 |
| Mar 2020 | $197.90 | $212.00 | $142.01 | $180.12 | -8.91% | 47,698,518 |
| Feb 2020 | $221.75 | $230.99 | $190.61 | $197.73 | -10.66% | 28,353,474 |
| Jan 2020 | $198.43 | $225.85 | $198.06 | $221.33 | +11.86% | 28,172,817 |
| Dec 2019 | $200.22 | $203.23 | $191.93 | $197.87 | -1.60% | 24,860,885 |
| Nov 2019 | $206.35 | $208.00 | $190.55 | $201.09 | -2.53% | 30,384,153 |
| Oct 2019 | $209.63 | $212.43 | $195.13 | $206.31 | -1.12% | 30,027,254 |
| Sep 2019 | $209.51 | $217.31 | $197.51 | $208.64 | -1.31% | 32,320,506 |
| Aug 2019 | $202.23 | $215.36 | $199.17 | $211.41 | +1.84% | 30,244,636 |
| Jul 2019 | $189.76 | $211.82 | $176.16 | $207.60 | +9.77% | 38,938,592 |
| Jun 2019 | $187.22 | $200.77 | $185.84 | $189.13 | +1.04% | 25,866,097 |
| May 2019 | $173.80 | $189.49 | $172.25 | $187.19 | +11.09% | 25,639,006 |
| Apr 2019 | $161.59 | $169.03 | $159.29 | $168.50 | +5.50% | 13,938,981 |
| Mar 2019 | $165.47 | $166.62 | $156.90 | $159.71 | -3.16% | 16,744,745 |
| Feb 2019 | $153.35 | $167.09 | $152.60 | $164.93 | +7.67% | 16,639,597 |
| Jan 2019 | $133.03 | $156.27 | $129.46 | $153.18 | +13.76% | 26,351,800 |
| Dec 2018 | $145.33 | $148.93 | $123.24 | $134.65 | -5.81% | 25,366,800 |
| Nov 2018 | $149.75 | $153.77 | $139.15 | $142.95 | -3.87% | 23,807,662 |
| Oct 2018 | $170.00 | $175.50 | $143.16 | $148.71 | -12.12% | 28,340,330 |
| Sep 2018 | $162.51 | $169.98 | $159.70 | $169.21 | +4.12% | 11,937,525 |
| Aug 2018 | $164.01 | $168.91 | $160.40 | $162.51 | -1.48% | 15,019,951 |
| Jul 2018 | $143.70 | $165.84 | $142.95 | $164.95 | +14.12% | 13,598,623 |
| Jun 2018 | $151.29 | $156.20 | $142.50 | $144.54 | -3.94% | 15,070,106 |
| May 2018 | $157.16 | $157.54 | $143.26 | $150.47 | -3.80% | 16,675,765 |
| Apr 2018 | $160.98 | $170.54 | $156.08 | $156.42 | -3.01% | 14,454,968 |
| Mar 2018 | $156.40 | $164.58 | $150.05 | $161.28 | +3.29% | 18,667,045 |
| Feb 2018 | $158.87 | $161.04 | $143.03 | $156.15 | -2.03% | 15,744,751 |
| Jan 2018 | $142.04 | $160.23 | $140.84 | $159.38 | +12.52% | 15,009,213 |
| Dec 2017 | $144.20 | $144.70 | $138.08 | $141.65 | -1.97% | 12,329,829 |
| Nov 2017 | $140.86 | $144.94 | $135.95 | $144.50 | +3.72% | 14,687,893 |
| Oct 2017 | $131.82 | $139.53 | $131.52 | $139.32 | +5.80% | 10,329,739 |
| Sep 2017 | $123.52 | $132.00 | $121.38 | $131.68 | +7.14% | 13,655,137 |
| Aug 2017 | $113.62 | $123.26 | $111.72 | $122.90 | +7.36% | 15,538,579 |
| Jul 2017 | $109.80 | $116.09 | $109.08 | $114.47 | +4.94% | 14,573,419 |
| Jun 2017 | $112.26 | $114.32 | $107.78 | $109.08 | -2.75% | 19,744,007 |
| May 2017 | $111.56 | $112.23 | $106.18 | $112.16 | +0.24% | 20,821,767 |
| Apr 2017 | $111.38 | $113.58 | $109.01 | $111.89 | +0.56% | 15,981,337 |
| Mar 2017 | $110.80 | $113.00 | $109.20 | $111.27 | +1.25% | 17,174,764 |
| Feb 2017 | $102.82 | $111.67 | $100.79 | $109.90 | +7.00% | 19,282,364 |
| Jan 2017 | $103.38 | $104.71 | $99.13 | $102.71 | +0.23% | 10,993,564 |
| Dec 2016 | $104.06 | $107.54 | $102.09 | $102.47 | -1.05% | 13,438,914 |
| Nov 2016 | $92.28 | $105.93 | $90.95 | $103.56 | +16.09% | 19,833,803 |
| Oct 2016 | $91.31 | $93.39 | $88.89 | $89.21 | -2.62% | 11,577,847 |
| Sep 2016 | $93.22 | $94.09 | $88.91 | $91.61 | -1.47% | 14,978,200 |
| Aug 2016 | $86.48 | $93.06 | $85.41 | $92.98 | +7.34% | 17,241,000 |
| Jul 2016 | $83.50 | $86.77 | $80.78 | $86.62 | +3.81% | 11,492,900 |
| Jun 2016 | $78.35 | $84.75 | $78.26 | $83.44 | +5.93% | 22,112,800 |
| May 2016 | $80.13 | $80.95 | $73.32 | $78.77 | -1.55% | 21,213,900 |
| Apr 2016 | $77.39 | $80.87 | $74.65 | $80.01 | +2.76% | 20,618,200 |
| Mar 2016 | $78.77 | $81.89 | $76.73 | $77.86 | -0.21% | 22,756,000 |
| Feb 2016 | $86.08 | $87.14 | $70.97 | $78.02 | -10.29% | 30,507,600 |
| Jan 2016 | $86.40 | $89.35 | $81.57 | $86.97 | +0.08% | 28,128,700 |
| Dec 2015 | $83.41 | $89.78 | $81.64 | $86.90 | +4.54% | 20,842,100 |
| Nov 2015 | $79.30 | $83.95 | $77.00 | $83.13 | +5.05% | 17,908,200 |
| Oct 2015 | $72.99 | $80.10 | $71.89 | $79.13 | +8.17% | 18,541,200 |
| Sep 2015 | $75.42 | $77.64 | $70.10 | $73.15 | -4.78% | 20,955,400 |
| Aug 2015 | $82.75 | $84.78 | $72.49 | $76.82 | -7.38% | 20,214,600 |
| Jul 2015 | $77.53 | $83.33 | $75.66 | $82.94 | +7.84% | 17,856,400 |
| Jun 2015 | $79.92 | $80.67 | $76.35 | $76.91 | -2.92% | 18,369,400 |
| May 2015 | $80.77 | $81.43 | $77.17 | $79.22 | -1.27% | 23,584,600 |
| Apr 2015 | $78.50 | $82.79 | $77.77 | $80.24 | +1.88% | 22,993,400 |
| Mar 2015 | $77.68 | $79.35 | $69.84 | $78.76 | +1.39% | 30,679,100 |
| Feb 2015 | $67.54 | $78.91 | $66.15 | $77.68 | +15.72% | 24,930,100 |
| Jan 2015 | $72.35 | $72.57 | $66.57 | $67.13 | -6.53% | 11,919,500 |
| Dec 2014 | $71.60 | $74.27 | $68.31 | $71.82 | +0.21% | 16,399,900 |
| Nov 2014 | $69.70 | $72.13 | $69.55 | $71.67 | +2.97% | 9,630,900 |
| Oct 2014 | $66.34 | $70.05 | $60.78 | $69.60 | +4.82% | 14,757,800 |
| Sep 2014 | $71.26 | $71.58 | $66.40 | $66.40 | -6.99% | 9,978,100 |
| Aug 2014 | $68.05 | $71.90 | $67.93 | $71.39 | +4.57% | 10,219,300 |
| Jul 2014 | $76.00 | $76.50 | $66.85 | $68.27 | -9.87% | 15,344,200 |
| Jun 2014 | $77.25 | $77.90 | $74.55 | $75.75 | -1.94% | 10,842,500 |
| May 2014 | $73.34 | $79.32 | $72.74 | $77.25 | +5.07% | 11,730,300 |
| Apr 2014 | $73.25 | $75.26 | $68.63 | $73.52 | +0.49% | 11,135,500 |
| Mar 2014 | $73.03 | $75.33 | $71.78 | $73.16 | -0.89% | 11,846,800 |
| Feb 2014 | $69.34 | $74.23 | $66.34 | $73.82 | +6.46% | 14,454,300 |
| Jan 2014 | $69.63 | $72.33 | $67.01 | $69.34 | -0.67% | 16,779,400 |
| Dec 2013 | $64.62 | $70.73 | $63.65 | $69.81 | +8.22% | 12,698,200 |
| Nov 2013 | $62.00 | $65.87 | $61.28 | $64.51 | +4.12% | 11,202,200 |
| Oct 2013 | $59.04 | $62.81 | $57.21 | $61.96 | +4.49% | 14,907,200 |
| Sep 2013 | $57.32 | $59.75 | $56.50 | $59.30 | +4.71% | 13,236,600 |
| Aug 2013 | $57.36 | $58.50 | $55.46 | $56.63 | -0.77% | 14,262,300 |
| Jul 2013 | $49.68 | $57.70 | $48.75 | $57.07 | +15.88% | 15,331,400 |
| Jun 2013 | $50.23 | $50.70 | $47.69 | $49.25 | -1.76% | 13,099,500 |
| May 2013 | $45.92 | $51.46 | $45.20 | $50.13 | +8.51% | 18,447,100 |
| Apr 2013 | $46.29 | $46.66 | $41.08 | $46.20 | -0.30% | 24,678,900 |
| Mar 2013 | $47.85 | $48.17 | $43.70 | $46.34 | -3.60% | 20,016,800 |
| Feb 2013 | $46.04 | $48.49 | $45.61 | $48.07 | +4.05% | 16,196,800 |
| Jan 2013 | $49.87 | $50.53 | $46.15 | $46.20 | -5.64% | 16,824,800 |
| Dec 2012 | $47.17 | $50.35 | $46.25 | $48.96 | +3.88% | 15,994,400 |
| Nov 2012 | $45.79 | $49.47 | $45.74 | $47.13 | +2.95% | 19,054,600 |
| Oct 2012 | $51.27 | $52.23 | $45.62 | $45.78 | -10.62% | 22,322,800 |
| Sep 2012 | $46.99 | $51.68 | $46.07 | $51.22 | +8.91% | 18,068,300 |
| Aug 2012 | $41.65 | $47.60 | $41.20 | $47.03 | +12.92% | 17,668,700 |
| Jul 2012 | $41.50 | $43.33 | $39.02 | $41.65 | -0.48% | 14,631,400 |
| Jun 2012 | $39.06 | $42.49 | $38.80 | $41.85 | +5.20% | 15,851,900 |
| May 2012 | $43.98 | $45.55 | $38.33 | $39.78 | -12.65% | 24,456,000 |
| Apr 2012 | $45.11 | $45.79 | $42.93 | $45.54 | +1.02% | 15,035,900 |
| Mar 2012 | $43.85 | $45.42 | $42.52 | $45.08 | +3.32% | 14,736,200 |
| Feb 2012 | $41.21 | $44.01 | $40.62 | $43.63 | +6.41% | 19,805,700 |
| Jan 2012 | $36.76 | $41.33 | $35.98 | $41.00 | +13.76% | 21,934,800 |
| Dec 2011 | $35.45 | $37.11 | $33.75 | $36.04 | +1.24% | 18,336,400 |
| Nov 2011 | $36.55 | $38.50 | $33.24 | $35.60 | -5.70% | 20,457,800 |
| Oct 2011 | $33.86 | $39.92 | $32.68 | $37.75 | +10.48% | 27,735,900 |
| Sep 2011 | $40.48 | $41.21 | $34.13 | $34.17 | -15.32% | 31,266,800 |
| Aug 2011 | $40.41 | $41.30 | $34.15 | $40.35 | +1.20% | 47,468,500 |
| Jul 2011 | $45.23 | $45.67 | $39.60 | $39.87 | -11.52% | 23,759,600 |
| Jun 2011 | $49.30 | $49.30 | $43.75 | $45.06 | -8.86% | 23,131,400 |
| May 2011 | $53.33 | $53.39 | $47.35 | $49.44 | -6.95% | 28,595,300 |
| Apr 2011 | $49.98 | $53.34 | $49.07 | $53.13 | +7.12% | 15,811,300 |
| Mar 2011 | $46.87 | $49.70 | $43.14 | $49.60 | +6.30% | 27,016,800 |
| Feb 2011 | $46.67 | $49.71 | $45.56 | $46.66 | +0.26% | 22,744,600 |
| Jan 2011 | $45.66 | $51.27 | $44.26 | $46.54 | +2.74% | 22,750,700 |
| Dec 2010 | $44.98 | $46.72 | $44.50 | $45.30 | +2.40% | 15,195,800 |
| Nov 2010 | $45.24 | $47.42 | $44.24 | $44.24 | -2.10% | 18,654,300 |
| Oct 2010 | $44.78 | $46.30 | $43.02 | $45.19 | +2.03% | 20,986,600 |
| Sep 2010 | $42.92 | $45.73 | $42.38 | $44.29 | +5.28% | 17,163,600 |
| Aug 2010 | $45.39 | $48.95 | $41.13 | $42.07 | -5.52% | 26,477,200 |
| Jul 2010 | $41.55 | $46.59 | $40.24 | $44.53 | +6.91% | 21,989,500 |
| Jun 2010 | $46.55 | $49.21 | $41.46 | $41.65 | -11.21% | 28,539,600 |
| May 2010 | $51.50 | $52.10 | $44.34 | $46.91 | -8.88% | 31,449,200 |
| Apr 2010 | $47.67 | $54.50 | $47.51 | $51.48 | +8.40% | 19,572,100 |
| Mar 2010 | $45.49 | $47.69 | $44.60 | $47.49 | +5.02% | 20,122,700 |
| Feb 2010 | $43.00 | $47.39 | $42.84 | $45.22 | +5.36% | 15,616,500 |
| Jan 2010 | $47.70 | $49.67 | $42.67 | $42.92 | -9.74% | 18,519,600 |
| Dec 2009 | $44.12 | $48.25 | $43.78 | $47.55 | +8.31% | 14,260,800 |
| Nov 2009 | $41.86 | $45.41 | $41.59 | $43.90 | +5.23% | 19,529,100 |
| Oct 2009 | $37.38 | $43.00 | $35.65 | $41.72 | +10.96% | 37,465,600 |
| Sep 2009 | $34.80 | $39.42 | $33.44 | $37.60 | +8.26% | 27,027,600 |
| Aug 2009 | $31.50 | $37.24 | $29.38 | $34.73 | +10.92% | 30,870,600 |
| Jul 2009 | $28.75 | $32.19 | $26.11 | $31.31 | +10.40% | 20,101,500 |
| Jun 2009 | $31.36 | $32.00 | $27.60 | $28.36 | -8.75% | 28,939,900 |
| May 2009 | $30.61 | $32.22 | $27.81 | $31.08 | +1.64% | 37,630,900 |
| Apr 2009 | $28.64 | $31.25 | $27.22 | $30.58 | +5.67% | 39,083,700 |
| Mar 2009 | $34.99 | $36.18 | $27.38 | $28.94 | -22.37% | 52,679,800 |
| Feb 2009 | $42.98 | $45.25 | $36.80 | $37.28 | -13.88% | 39,294,700 |
| Jan 2009 | $38.60 | $45.00 | $37.00 | $43.29 | +13.77% | 25,842,100 |
| Dec 2008 | $33.93 | $38.35 | $30.87 | $38.05 | +9.09% | 23,297,000 |
| Nov 2008 | $35.93 | $39.64 | $27.56 | $34.88 | -2.98% | 32,722,300 |
| Oct 2008 | $45.86 | $46.02 | $29.93 | $35.95 | -22.19% | 30,730,600 |
| Sep 2008 | $52.87 | $55.00 | $42.00 | $46.20 | -11.76% | 48,195,500 |
| Aug 2008 | $48.26 | $54.60 | $47.18 | $52.36 | +8.74% | 22,098,100 |
| Jul 2008 | $49.92 | $51.83 | $46.64 | $48.15 | -4.63% | 22,986,700 |
| Jun 2008 | $57.80 | $58.49 | $50.30 | $50.49 | -23.24% | 38,046,500 |
| May 2008 | $54.01 | $66.71 | $52.20 | $65.78 | +21.75% | 37,837,200 |
| Apr 2008 | $48.67 | $55.00 | $48.35 | $54.03 | +11.33% | 15,724,800 |
| Mar 2008 | $48.81 | $50.29 | $45.15 | $48.53 | -0.61% | 22,163,900 |
| Feb 2008 | $54.67 | $56.43 | $48.33 | $48.83 | -10.57% | 20,657,700 |
| Jan 2008 | $62.55 | $62.55 | $44.11 | $54.60 | -12.89% | 28,571,700 |
| Dec 2007 | $63.38 | $63.93 | $60.07 | $62.68 | -0.14% | 13,676,500 |
| Nov 2007 | $60.23 | $66.94 | $59.80 | $62.77 | +3.65% | 22,967,900 |
| Oct 2007 | $57.94 | $61.81 | $57.20 | $60.56 | +4.79% | 14,672,800 |
| Sep 2007 | $60.41 | $62.43 | $56.05 | $57.79 | -5.00% | 12,866,500 |
| Aug 2007 | $54.61 | $61.00 | $52.00 | $60.83 | +10.84% | 23,557,900 |
| Jul 2007 | $54.96 | $59.22 | $53.84 | $54.88 | +0.60% | 15,254,000 |
| Jun 2007 | $49.06 | $56.50 | $47.94 | $54.55 | +9.27% | 28,795,300 |
| May 2007 | $51.36 | $52.39 | $46.46 | $49.92 | -2.78% | 31,849,000 |
| Apr 2007 | $50.95 | $52.75 | $49.60 | $51.35 | +0.79% | 10,668,600 |
| Mar 2007 | $48.30 | $51.22 | $45.85 | $50.95 | +3.77% | 15,219,500 |
| Feb 2007 | $51.16 | $52.93 | $48.00 | $49.10 | -3.38% | 19,610,800 |
| Jan 2007 | $46.55 | $51.50 | $46.50 | $50.82 | +10.82% | 26,665,200 |
| Dec 2006 | $42.01 | $46.95 | $41.90 | $45.86 | +8.91% | 19,008,100 |
| Nov 2006 | $42.73 | $44.57 | $39.49 | $42.11 | -1.15% | 26,517,700 |
| Oct 2006 | $44.34 | $45.42 | $41.34 | $42.60 | -4.25% | 20,565,100 |
| Sep 2006 | $43.91 | $46.28 | $41.88 | $44.49 | +1.30% | 16,532,900 |
| Aug 2006 | $45.00 | $46.35 | $42.35 | $43.92 | -3.58% | 14,665,700 |
| Jul 2006 | $41.67 | $45.90 | $37.80 | $45.55 | +9.73% | 19,052,800 |
| Jun 2006 | $40.99 | $43.23 | $37.69 | $41.51 | +1.94% | 20,406,800 |
| May 2006 | $46.57 | $48.85 | $40.43 | $40.72 | -12.56% | 22,341,900 |
| Apr 2006 | $47.40 | $47.90 | $44.54 | $46.57 | -1.52% | 9,852,900 |
| Mar 2006 | $45.44 | $48.43 | $42.17 | $47.29 | +3.52% | 20,612,200 |
| Feb 2006 | $46.43 | $49.78 | $45.51 | $45.68 | -1.62% | 13,107,800 |
| Jan 2006 | $43.50 | $47.87 | $43.25 | $46.43 | +7.95% | 11,965,900 |
| Dec 2005 | $45.00 | $45.27 | $40.57 | $43.01 | -3.52% | 12,115,700 |
| Nov 2005 | $41.14 | $45.78 | $40.70 | $44.58 | +8.47% | 15,151,500 |
| Oct 2005 | $42.05 | $42.30 | $36.72 | $41.10 | -1.67% | 15,034,200 |
| Sep 2005 | $38.90 | $42.48 | $37.39 | $41.80 | +8.26% | 16,431,000 |
| Aug 2005 | $36.75 | $38.67 | $35.31 | $38.61 | +4.15% | 20,385,600 |
| Jul 2005 | $31.30 | $37.42 | $30.91 | $37.07 | +18.78% | 16,581,400 |
| Jun 2005 | $28.85 | $32.94 | $27.70 | $31.21 | +8.59% | 19,341,300 |
| May 2005 | $28.19 | $30.76 | $28.19 | $28.74 | +1.92% | 17,198,800 |
| Apr 2005 | $32.95 | $33.52 | $27.25 | $28.20 | -13.63% | 18,898,900 |
| Mar 2005 | $33.46 | $35.00 | $32.12 | $32.65 | -2.10% | 18,891,300 |
| Feb 2005 | $32.90 | $34.10 | $31.83 | $33.35 | +2.98% | 18,594,400 |
| Jan 2005 | $30.95 | $33.08 | $26.94 | $32.38 | +4.82% | 29,878,200 |
| Dec 2004 | $33.18 | $33.92 | $30.35 | $30.90 | -6.65% | 20,161,200 |
| Nov 2004 | $30.76 | $34.58 | $30.34 | $33.10 | +7.57% | 21,968,200 |
| Oct 2004 | $27.54 | $30.79 | $27.54 | $30.77 | +11.99% | 20,806,800 |
| Sep 2004 | $24.08 | $27.63 | $23.82 | $27.47 | +14.08% | 18,521,000 |
| Aug 2004 | $23.75 | $24.20 | $21.60 | $24.08 | +1.43% | 12,881,600 |
| Jul 2004 | $25.25 | $25.32 | $22.25 | $23.74 | -6.44% | 13,274,800 |
| Jun 2004 | $23.00 | $25.38 | $22.53 | $25.38 | +9.85% | 17,195,000 |
| May 2004 | $22.49 | $23.15 | $21.19 | $23.10 | +2.55% | 15,821,200 |
| Apr 2004 | $24.28 | $25.60 | $22.40 | $22.53 | -6.94% | 13,985,000 |
| Mar 2004 | $23.63 | $24.54 | $22.11 | $24.21 | +2.46% | 17,394,000 |
| Feb 2004 | $24.22 | $25.47 | $22.88 | $23.63 | -2.94% | 19,536,000 |
| Jan 2004 | $18.93 | $24.88 | $18.93 | $24.34 | +28.27% | 32,381,800 |
| Dec 2003 | $19.46 | $19.74 | $18.41 | $18.98 | -2.11% | 14,606,600 |
| Nov 2003 | $18.50 | $19.48 | $18.17 | $19.38 | +4.16% | 10,480,600 |
| Oct 2003 | $18.20 | $18.73 | $17.58 | $18.61 | +4.00% | 16,504,800 |
| Sep 2003 | $16.63 | $18.28 | $16.62 | $17.90 | +7.80% | 20,380,800 |
| Aug 2003 | $16.19 | $16.63 | $15.02 | $16.60 | +2.56% | 11,125,400 |
| Jul 2003 | $15.00 | $16.40 | $14.35 | $16.19 | +7.72% | 14,858,600 |
| Jun 2003 | $15.19 | $16.41 | $14.85 | $15.03 | -0.79% | 13,386,800 |
| May 2003 | $14.25 | $15.23 | $13.70 | $15.15 | +6.06% | 12,702,000 |
| Apr 2003 | $13.95 | $14.51 | $13.43 | $14.28 | +2.85% | 13,768,000 |
| Mar 2003 | $14.99 | $15.62 | $12.68 | $13.88 | -7.31% | 25,126,800 |
| Feb 2003 | $15.60 | $15.74 | $14.59 | $14.98 | -3.97% | 14,710,000 |
| Jan 2003 | $13.20 | $15.99 | $13.19 | $15.60 | +18.63% | 27,518,200 |
| Dec 2002 | $13.70 | $13.83 | $12.05 | $13.15 | -2.30% | 20,573,200 |
| Nov 2002 | $13.18 | $13.85 | $12.45 | $13.46 | +2.05% | 20,830,800 |
| Oct 2002 | $16.78 | $17.43 | $12.30 | $13.19 | -21.23% | 39,841,200 |
| Sep 2002 | $15.96 | $17.05 | $15.48 | $16.75 | +4.82% | 14,462,000 |
| Aug 2002 | $16.06 | $17.78 | $14.73 | $15.98 | -0.50% | 24,874,800 |
| Jul 2002 | $18.17 | $18.60 | $15.25 | $16.06 | -11.40% | 24,647,400 |
| Jun 2002 | $19.00 | $19.35 | $17.48 | $18.12 | -3.90% | 19,423,400 |
| May 2002 | $18.11 | $19.09 | $16.93 | $18.86 | +4.14% | 10,434,600 |
| Apr 2002 | $17.96 | $19.26 | $17.10 | $18.11 | +0.84% | 11,176,200 |
| Mar 2002 | $17.13 | $19.00 | $16.88 | $17.96 | +4.85% | 13,439,600 |
| Feb 2002 | $17.45 | $17.63 | $14.85 | $17.13 | -2.11% | 18,443,400 |
| Jan 2002 | $15.22 | $17.65 | $14.95 | $17.50 | +14.68% | 18,502,600 |
| Dec 2001 | $15.90 | $16.55 | $13.95 | $15.26 | -4.36% | 16,924,000 |
| Nov 2001 | $17.13 | $17.60 | $15.03 | $15.95 | -6.94% | 21,256,200 |
| Oct 2001 | $15.85 | $18.50 | $15.47 | $17.14 | +7.73% | 31,456,800 |
| Sep 2001 | $14.69 | $16.60 | $13.21 | $15.91 | +8.49% | 14,978,200 |
| Aug 2001 | $15.09 | $15.66 | $14.10 | $14.67 | -2.30% | 9,649,600 |
| Jul 2001 | $13.55 | $15.21 | $12.70 | $15.01 | +10.33% | 10,904,600 |
| Jun 2001 | $14.26 | $15.43 | $12.70 | $13.61 | -4.26% | 12,718,800 |
| May 2001 | $14.30 | $16.10 | $13.91 | $14.21 | -1.15% | 17,085,800 |
| Apr 2001 | $12.30 | $14.38 | $10.40 | $14.38 | +16.16% | 15,366,400 |
| Mar 2001 | $12.45 | $12.53 | $11.32 | $12.38 | -1.43% | 25,101,600 |
| Feb 2001 | $14.98 | $15.08 | $11.19 | $12.56 | -16.85% | 20,424,800 |
| Jan 2001 | $15.22 | $15.75 | $12.97 | $15.10 | -1.39% | 19,769,200 |
| Dec 2000 | $15.41 | $16.28 | $13.41 | $15.31 | -0.41% | 18,578,800 |
| Nov 2000 | $15.72 | $16.63 | $14.63 | $15.38 | -2.96% | 13,146,600 |
| Oct 2000 | $14.34 | $15.84 | $10.38 | $15.84 | +11.43% | 26,984,600 |
| Sep 2000 | $15.19 | $15.66 | $12.38 | $14.22 | -5.40% | 14,489,400 |
| Aug 2000 | $17.19 | $17.19 | $14.50 | $15.03 | -12.23% | 15,165,600 |
| Jul 2000 | $16.56 | $18.94 | $15.94 | $17.13 | +4.58% | 11,524,200 |
| Jun 2000 | $15.19 | $17.22 | $14.72 | $16.38 | +7.16% | 15,755,000 |
| May 2000 | $16.03 | $18.38 | $13.88 | $15.28 | -5.42% | 15,335,600 |
| Apr 2000 | $17.16 | $17.16 | $13.31 | $16.16 | -6.51% | 17,509,000 |
| Mar 2000 | $15.88 | $19.69 | $15.34 | $17.28 | +8.43% | 28,234,400 |
| Feb 2000 | $14.81 | $17.41 | $14.44 | $15.94 | +9.91% | 19,196,600 |
| Jan 2000 | $13.38 | $16.66 | $11.88 | $14.50 | +8.66% | 20,384,000 |
| Dec 1999 | $10.75 | $13.41 | $10.66 | $13.34 | +27.08% | 20,146,400 |
| Nov 1999 | $11.22 | $12.00 | $9.13 | $10.50 | -6.41% | 48,387,600 |
| Oct 1999 | $13.75 | $14.47 | $10.88 | $11.22 | -18.78% | 17,684,400 |
| Sep 1999 | $13.13 | $14.69 | $11.81 | $13.81 | +5.24% | 18,059,400 |
| Aug 1999 | $15.16 | $15.44 | $12.97 | $13.13 | -13.40% | 10,883,800 |
| Jul 1999 | $19.59 | $19.88 | $15.00 | $15.16 | -22.65% | 12,485,000 |
| Jun 1999 | $18.97 | $19.97 | $18.00 | $19.59 | +3.64% | 9,378,400 |
| May 1999 | $17.28 | $20.31 | $17.28 | $18.91 | +9.40% | 16,563,600 |
| Apr 1999 | $14.06 | $18.13 | $13.66 | $17.28 | +20.74% | 16,542,600 |
| Mar 1999 | $15.53 | $16.19 | $14.16 | $14.31 | -8.03% | 18,209,400 |
| Feb 1999 | $18.78 | $19.97 | $15.31 | $15.56 | -17.00% | 12,263,600 |
| Jan 1999 | $18.25 | $19.72 | $17.91 | $18.75 | +2.39% | 11,800,200 |
| Dec 1998 | $19.00 | $19.84 | $16.78 | $18.31 | -3.46% | 11,615,000 |
| Nov 1998 | $18.03 | $19.41 | $17.25 | $18.97 | +8.20% | 11,272,800 |
| Oct 1998 | $15.81 | $17.78 | $13.78 | $17.53 | +9.57% | 17,283,000 |
| Sep 1998 | $16.25 | $18.56 | $15.63 | $16.00 | +0.39% | 19,339,600 |
| Aug 1998 | $19.81 | $19.84 | $15.94 | $15.94 | -19.56% | 16,578,000 |
| Jul 1998 | $22.34 | $22.44 | $19.66 | $19.81 | -11.33% | 11,144,600 |
| Jun 1998 | $24.06 | $24.50 | $20.19 | $22.34 | -7.62% | 19,449,600 |
| May 1998 | $24.56 | $26.22 | $23.72 | $24.19 | 0.00% | 8,565,800 |
| Apr 1998 | $26.06 | $26.50 | $24.16 | $24.19 | -7.42% | 10,278,200 |
| Mar 1998 | $25.47 | $27.66 | $24.44 | $26.13 | +2.96% | 9,060,600 |
| Feb 1998 | $24.31 | $26.19 | $23.46 | $25.38 | +6.56% | 9,187,000 |
| Jan 1998 | $23.06 | $23.84 | $20.88 | $23.81 | +3.81% | 10,128,000 |
| Dec 1997 | $23.72 | $24.09 | $20.72 | $22.94 | -3.29% | 11,424,200 |
| Nov 1997 | $22.13 | $24.28 | $21.41 | $23.72 | +8.74% | 6,483,000 |
| Oct 1997 | $23.00 | $25.00 | $20.38 | $21.81 | -4.65% | 11,676,400 |
| Sep 1997 | $21.59 | $24.50 | $21.59 | $22.88 | +5.02% | 13,409,600 |
| Aug 1997 | $21.78 | $22.30 | $20.09 | $21.78 | +0.29% | 17,207,600 |
| Jul 1997 | $21.03 | $22.39 | $20.61 | $21.72 | +3.42% | 17,640,000 |
| Jun 1997 | $22.09 | $23.03 | $21.00 | $21.00 | -5.22% | 13,734,800 |
| May 1997 | $21.41 | $22.47 | $21.22 | $22.16 | +3.65% | 13,740,000 |
| Apr 1997 | $19.16 | $21.66 | $18.16 | $21.38 | +11.22% | 23,688,400 |
| Mar 1997 | $18.47 | $19.81 | $18.34 | $19.22 | +4.24% | 11,098,800 |
| Feb 1997 | $19.09 | $19.16 | $18.28 | $18.44 | -3.12% | 7,702,800 |
| Jan 1997 | $17.19 | $20.00 | $16.84 | $19.03 | +10.93% | 15,273,600 |
| Dec 1996 | $17.09 | $17.84 | $16.38 | $17.16 | +0.18% | 10,167,600 |
| Nov 1996 | $15.69 | $17.44 | $15.59 | $17.13 | +9.38% | 9,181,200 |
| Oct 1996 | $16.28 | $16.41 | $15.44 | $15.66 | -3.84% | 10,092,400 |
| Sep 1996 | $15.34 | $16.47 | $14.94 | $16.28 | +5.89% | 10,276,800 |
| Aug 1996 | $14.41 | $15.44 | $14.41 | $15.38 | +6.96% | 8,429,200 |
| Jul 1996 | $15.25 | $15.38 | $12.56 | $14.38 | -5.74% | 17,650,400 |
| Jun 1996 | $16.16 | $16.16 | $14.41 | $15.25 | -5.61% | 9,027,200 |
| May 1996 | $15.38 | $17.00 | $15.38 | $16.16 | +4.65% | 9,267,600 |
| Apr 1996 | $15.53 | $16.03 | $14.91 | $15.44 | -0.20% | 15,478,800 |
| Mar 1996 | $16.59 | $16.94 | $15.47 | $15.47 | -6.95% | 8,913,600 |
| Feb 1996 | $15.66 | $17.22 | $15.44 | $16.63 | +6.19% | 13,394,800 |
| Jan 1996 | $13.59 | $15.75 | $12.22 | $15.66 | +14.65% | 17,047,200 |
| Dec 1995 | $14.41 | $14.44 | $13.06 | $13.66 | -5.21% | 12,660,800 |
| Nov 1995 | $14.53 | $15.16 | $13.97 | $14.41 | -0.86% | 17,053,600 |
| Oct 1995 | $13.75 | $14.72 | $12.69 | $14.53 | +5.92% | 13,168,000 |
| Sep 1995 | $14.38 | $15.34 | $13.69 | $13.72 | -4.77% | 11,288,400 |
| Aug 1995 | $14.31 | $14.75 | $13.72 | $14.41 | +0.65% | 7,617,600 |
| Jul 1995 | $12.94 | $14.56 | $12.84 | $14.31 | +10.90% | 8,392,000 |
| Jun 1995 | $13.31 | $13.41 | $12.59 | $12.91 | -2.82% | 11,578,000 |
| May 1995 | $11.81 | $13.34 | $11.63 | $13.28 | +13.03% | 13,176,800 |
| Apr 1995 | $11.91 | $12.19 | $11.59 | $11.75 | -1.83% | 7,094,800 |
| Mar 1995 | $11.16 | $12.09 | $10.88 | $11.97 | +6.39% | 9,918,800 |
| Feb 1995 | $10.38 | $11.41 | $10.34 | $11.25 | +9.09% | 10,122,400 |
| Jan 1995 | $10.56 | $10.94 | $10.13 | $10.31 | -2.94% | 8,926,400 |
| Dec 1994 | $10.22 | $10.63 | $9.44 | $10.63 | +3.66% | 10,863,600 |
| Nov 1994 | $10.72 | $11.19 | $9.84 | $10.25 | -4.37% | 9,047,600 |
| Oct 1994 | $12.16 | $12.22 | $10.41 | $10.72 | -11.82% | 11,918,800 |
| Sep 1994 | $12.09 | $12.28 | $11.81 | $12.16 | +0.52% | 9,573,600 |
| Aug 1994 | $10.88 | $12.09 | $10.56 | $12.09 | +10.89% | 10,152,400 |
| Jul 1994 | $11.13 | $11.44 | $10.34 | $10.91 | -1.13% | 8,128,400 |
| Jun 1994 | $11.84 | $12.25 | $11.03 | $11.03 | -6.86% | 7,504,800 |
| May 1994 | $11.03 | $11.84 | $10.44 | $11.84 | +7.98% | 8,412,800 |
| Apr 1994 | $11.59 | $11.63 | $10.50 | $10.97 | -6.90% | 11,300,000 |
| Mar 1994 | $12.69 | $12.84 | $11.16 | $11.78 | -7.37% | 10,210,000 |
| Feb 1994 | $12.06 | $13.06 | $11.69 | $12.72 | +5.17% | 9,562,000 |
| Jan 1994 | $11.38 | $12.31 | $11.00 | $12.09 | +6.32% | 8,001,200 |
| Dec 1993 | $11.13 | $11.69 | $11.13 | $11.38 | +1.96% | 7,537,200 |
| Nov 1993 | $11.56 | $11.84 | $10.91 | $11.16 | -3.51% | 7,539,600 |
| Oct 1993 | $10.66 | $11.56 | $10.38 | $11.56 | +8.50% | 8,134,000 |
| Sep 1993 | $10.19 | $10.81 | $9.91 | $10.66 | +3.96% | 8,705,600 |
| Aug 1993 | $9.69 | $11.00 | $9.66 | $10.25 | +6.49% | 12,439,200 |
| Jul 1993 | $9.63 | $9.63 | $9.09 | $9.63 | -0.65% | 8,878,800 |
| Jun 1993 | $8.91 | $9.81 | $8.81 | $9.69 | +8.77% | 11,659,200 |
| May 1993 | $9.28 | $9.63 | $8.47 | $8.91 | -3.39% | 5,539,200 |
| Apr 1993 | $9.44 | $9.63 | $8.97 | $9.22 | -2.32% | 6,525,200 |
| Mar 1993 | $9.19 | $9.59 | $8.69 | $9.44 | +3.42% | 6,582,000 |
| Feb 1993 | $8.81 | $9.28 | $8.63 | $9.13 | +3.55% | 7,557,600 |
| Jan 1993 | $8.41 | $9.66 | $8.41 | $8.81 | +5.22% | 15,727,200 |
| Dec 1992 | $8.59 | $8.88 | $8.13 | $8.38 | -2.90% | 10,572,800 |
| Nov 1992 | $8.50 | $8.84 | $8.13 | $8.63 | +1.84% | 6,150,400 |
| Oct 1992 | $7.81 | $8.50 | $7.19 | $8.47 | +8.84% | 7,898,800 |
| Sep 1992 | $7.16 | $8.31 | $7.09 | $7.78 | +7.79% | 8,796,800 |
| Aug 1992 | $7.13 | $7.97 | $7.03 | $7.22 | +1.32% | 9,232,400 |
| Jul 1992 | $6.88 | $7.19 | $6.72 | $7.13 | +3.64% | 3,613,600 |
| Jun 1992 | $6.81 | $7.31 | $6.69 | $6.88 | +0.46% | 6,269,600 |
| May 1992 | $7.16 | $7.25 | $6.66 | $6.84 | -3.95% | 8,082,800 |
| Apr 1992 | $7.47 | $8.06 | $6.81 | $7.13 | -5.00% | 8,029,200 |
| Mar 1992 | $7.88 | $8.25 | $7.44 | $7.50 | -5.14% | 8,167,200 |
| Feb 1992 | $6.97 | $8.50 | $6.94 | $7.91 | +13.96% | 8,001,600 |
| Jan 1992 | $7.25 | $7.69 | $6.88 | $6.94 | +3.26% | 14,484,400 |
| Dec 1991 | $5.91 | $6.72 | $5.31 | $6.72 | +13.16% | 9,540,000 |
| Nov 1991 | $6.22 | $6.63 | $5.81 | $5.94 | -5.47% | 5,925,200 |
| Oct 1991 | $5.78 | $6.59 | $5.44 | $6.28 | +9.83% | 10,944,400 |
| Sep 1991 | $5.91 | $6.03 | $5.38 | $5.72 | -3.68% | 9,222,000 |
| Aug 1991 | $6.47 | $7.00 | $5.59 | $5.94 | -8.66% | 9,181,600 |
| Jul 1991 | $6.44 | $6.69 | $6.09 | $6.50 | +0.48% | 7,125,600 |
| Jun 1991 | $6.81 | $7.22 | $6.44 | $6.47 | -3.72% | 5,460,400 |
| May 1991 | $6.50 | $6.75 | $6.09 | $6.72 | +3.37% | 6,579,600 |
| Apr 1991 | $6.38 | $6.91 | $6.34 | $6.50 | +2.46% | 15,499,200 |
| Mar 1991 | $6.09 | $6.94 | $6.00 | $6.34 | +3.05% | 9,179,600 |
| Feb 1991 | $5.69 | $6.75 | $5.59 | $6.16 | +8.24% | 16,992,400 |
| Jan 1991 | $5.03 | $5.81 | $4.56 | $5.69 | +14.46% | 10,139,200 |
| Dec 1990 | $4.88 | $5.19 | $4.75 | $4.97 | +1.92% | 10,407,600 |
| Nov 1990 | $3.75 | $5.00 | $3.72 | $4.88 | +30.00% | 14,791,200 |
| Oct 1990 | $4.44 | $4.84 | $3.44 | $3.75 | -17.81% | 13,358,800 |
| Sep 1990 | $6.00 | $6.31 | $4.25 | $4.56 | -23.96% | 9,845,200 |
| Aug 1990 | $7.63 | $7.63 | $5.94 | $6.00 | -21.63% | 10,399,200 |
| Jul 1990 | $8.56 | $8.56 | $7.59 | $7.66 | -10.91% | 7,777,200 |
| Jun 1990 | $8.78 | $9.03 | $8.44 | $8.59 | -1.79% | 5,962,400 |
| May 1990 | $7.72 | $8.88 | $7.50 | $8.75 | +13.36% | 9,624,800 |
| Apr 1990 | $8.34 | $8.47 | $7.53 | $7.72 | -7.49% | 6,098,000 |
| Mar 1990 | $7.28 | $8.59 | $7.22 | $8.34 | +15.09% | 9,445,600 |
| Feb 1990 | $7.06 | $7.97 | $6.97 | $7.25 | +4.04% | 9,572,000 |
| Jan 1990 | $8.31 | $8.75 | $6.88 | $6.97 | -15.85% | 9,867,600 |
| Dec 1989 | $8.47 | $8.75 | $8.00 | $8.28 | -1.49% | 9,120,400 |
| Nov 1989 | $9.16 | $9.28 | $8.28 | $8.41 | -8.50% | 12,185,600 |
| Oct 1989 | $9.28 | $9.88 | $8.75 | $9.19 | -1.34% | 11,114,400 |
| Sep 1989 | $8.78 | $9.50 | $8.53 | $9.31 | +5.68% | 8,635,600 |
| Aug 1989 | $8.78 | $8.84 | $8.25 | $8.81 | +1.44% | 8,361,200 |
| Jul 1989 | $8.00 | $8.84 | $7.94 | $8.69 | +8.17% | 7,395,200 |
| Jun 1989 | $7.97 | $8.63 | $7.81 | $8.03 | +0.78% | 11,315,600 |
| May 1989 | $7.22 | $8.13 | $7.19 | $7.97 | +10.39% | 13,844,400 |
| Apr 1989 | $7.03 | $7.34 | $6.88 | $7.22 | +2.67% | 6,441,600 |
| Mar 1989 | $6.91 | $7.16 | $6.75 | $7.03 | +0.45% | 8,513,600 |
| Feb 1989 | $7.25 | $7.38 | $6.81 | $7.00 | -3.86% | 5,942,000 |
| Jan 1989 | $6.69 | $7.38 | $6.59 | $7.28 | +7.87% | 5,987,600 |
| Dec 1988 | $6.75 | $6.97 | $6.47 | $6.75 | 0.00% | 5,495,600 |
| Nov 1988 | $6.81 | $7.00 | $6.31 | $6.75 | -1.37% | 4,409,200 |
| Oct 1988 | $6.94 | $7.22 | $6.63 | $6.84 | -1.79% | 5,594,400 |
| Sep 1988 | $6.78 | $7.06 | $6.25 | $6.97 | +3.24% | 8,437,600 |
| Aug 1988 | $6.97 | $6.97 | $6.31 | $6.75 | -3.14% | 5,323,600 |
| Jul 1988 | $7.38 | $7.66 | $6.72 | $6.97 | -5.51% | 8,318,400 |
| Jun 1988 | $7.03 | $7.53 | $7.00 | $7.38 | +3.96% | 5,717,600 |
| May 1988 | $7.25 | $7.44 | $6.84 | $7.09 | -2.57% | 5,274,400 |
| Apr 1988 | $7.31 | $7.88 | $7.22 | $7.28 | 0.00% | 6,672,800 |
| Mar 1988 | $7.63 | $8.31 | $7.06 | $7.28 | -2.92% | 11,243,200 |
| Feb 1988 | $6.69 | $7.56 | $6.63 | $7.50 | +12.15% | 8,587,200 |
| Jan 1988 | $6.53 | $7.06 | $6.06 | $6.69 | +2.88% | 5,909,600 |
| Dec 1987 | $6.13 | $6.69 | $5.50 | $6.50 | +8.33% | 8,122,800 |
| Nov 1987 | $6.88 | $7.00 | $5.94 | $6.00 | -13.51% | 7,684,400 |
| Oct 1987 | $9.56 | $10.03 | $5.94 | $6.94 | -26.97% | 14,589,200 |
| Sep 1987 | $9.50 | $10.16 | $9.03 | $9.50 | +0.66% | 11,541,600 |
| Aug 1987 | $8.91 | $9.78 | $8.69 | $9.44 | +6.71% | 12,665,600 |
| Jul 1987 | $8.94 | $9.19 | $8.00 | $8.84 | -1.39% | 13,298,400 |
| Jun 1987 | $9.03 | $9.44 | $8.88 | $8.97 | 0.00% | 11,546,800 |
| May 1987 | $9.97 | $10.69 | $8.94 | $8.97 | -10.03% | 13,493,600 |
| Apr 1987 | $9.31 | $10.13 | $9.16 | $9.97 | +6.33% | 9,489,200 |
| Mar 1987 | $9.53 | $9.59 | $8.84 | $9.38 | -1.64% | 11,386,000 |
| Feb 1987 | $9.25 | $9.97 | $9.09 | $9.53 | +2.35% | 15,246,000 |
| Jan 1987 | $7.50 | $9.66 | $7.50 | $9.31 | +25.21% | 20,703,200 |
| Dec 1986 | $7.81 | $8.31 | $7.41 | $7.44 | -5.56% | 9,742,800 |
| Nov 1986 | $7.44 | $9.22 | $7.44 | $7.88 | +5.88% | 32,201,200 |
| Oct 1986 | $7.16 | $7.75 | $6.94 | $7.44 | +3.93% | 8,328,000 |
| Sep 1986 | $7.44 | $7.56 | $6.78 | $7.16 | -3.78% | 11,025,600 |
| Aug 1986 | $7.22 | $7.97 | $6.81 | $7.44 | +3.03% | 12,732,000 |
| Jul 1986 | $8.34 | $9.09 | $6.94 | $7.22 | -13.16% | 26,445,600 |
| Jun 1986 | $8.22 | $8.53 | $7.56 | $8.31 | +0.76% | 9,535,600 |
| May 1986 | $8.00 | $8.78 | $7.66 | $8.25 | +2.32% | 21,121,600 |
| Apr 1986 | $7.06 | $8.22 | $6.66 | $8.06 | +14.16% | 13,764,000 |
| Mar 1986 | $7.75 | $7.78 | $6.94 | $7.06 | -8.13% | 12,746,400 |
| Feb 1986 | $6.66 | $7.78 | $6.53 | $7.69 | +15.50% | 13,084,000 |
| Jan 1986 | $6.78 | $6.84 | $6.38 | $6.66 | -2.30% | 6,606,400 |
| Dec 1985 | $6.56 | $7.13 | $6.50 | $6.81 | +4.31% | 9,253,200 |
| Nov 1985 | $6.06 | $6.78 | $6.06 | $6.53 | +6.63% | 8,330,000 |
| Oct 1985 | $5.88 | $6.94 | $5.56 | $6.13 | +4.26% | 10,711,200 |
| Sep 1985 | $6.53 | $6.63 | $5.78 | $5.88 | -10.05% | 6,178,800 |
| Aug 1985 | $7.16 | $7.25 | $6.31 | $6.53 | -8.73% | 7,046,400 |
| Jul 1985 | $7.03 | $7.53 | $6.88 | $7.16 | +0.88% | 7,121,600 |
| Jun 1985 | $6.81 | $7.13 | $6.34 | $7.09 | +4.13% | 6,214,800 |
| May 1985 | $6.31 | $7.19 | $6.25 | $6.81 | +6.86% | 6,295,600 |
| Apr 1985 | $7.03 | $7.06 | $6.16 | $6.38 | -9.73% | 8,410,000 |
| Mar 1985 | $7.59 | $7.94 | $6.81 | $7.06 | -7.38% | 8,470,000 |
| Feb 1985 | $8.06 | $8.75 | $7.44 | $7.63 | -5.43% | 13,106,400 |
| Jan 1985 | $6.78 | $8.09 | $6.69 | $8.06 | +18.90% | 11,338,400 |
| Dec 1984 | $7.22 | $7.25 | $6.50 | $6.78 | -6.06% | 5,524,800 |
| Nov 1984 | $6.50 | $7.75 | $6.41 | $7.22 | +12.14% | 8,968,000 |
| Oct 1984 | $6.63 | $6.91 | $6.31 | $6.44 | -3.74% | 8,258,400 |
| Sep 1984 | $7.59 | $7.69 | $6.56 | $6.69 | -11.94% | 8,720,000 |
| Aug 1984 | $6.25 | $8.06 | $6.25 | $7.59 | +20.90% | 11,884,000 |
| Jul 1984 | $6.28 | $6.94 | $5.69 | $6.28 | 0.00% | 11,144,800 |
| Jun 1984 | $6.97 | $7.19 | $6.25 | $6.28 | -10.27% | 6,450,400 |
| May 1984 | $8.00 | $8.13 | $6.75 | $7.00 | -12.50% | 5,560,000 |
| Apr 1984 | $7.75 | $8.16 | $7.19 | $8.00 | +3.23% | 3,898,800 |
| Mar 1984 | $7.25 | $7.75 | $6.94 | $7.75 | +5.53% | 7,976,400 |
| Feb 1984 | $9.69 | $9.81 | $7.34 | $7.34 | -23.70% | 7,964,400 |
| Jan 1984 | $9.97 | $10.66 | $9.56 | $9.63 | -4.05% | 5,510,000 |
| Dec 1983 | $10.16 | $10.38 | $9.50 | $10.03 | -1.53% | 4,404,800 |
| Nov 1983 | $8.53 | $10.28 | $8.31 | $10.19 | +18.54% | 6,826,800 |
| Oct 1983 | $9.25 | $9.75 | $8.53 | $8.59 | -7.72% | 8,525,600 |
| Sep 1983 | $8.97 | $9.94 | $8.78 | $9.31 | +4.20% | 10,359,600 |
| Aug 1983 | $9.97 | $10.06 | $8.63 | $8.94 | -10.35% | 10,064,800 |
| Jul 1983 | $11.63 | $12.19 | $9.81 | $9.97 | -13.78% | 11,938,400 |
| Jun 1983 | $10.69 | $11.63 | $10.44 | $11.56 | +6.63% | 9,182,800 |
| May 1983 | $10.47 | $11.50 | $10.22 | $10.84 | +1.46% | 5,367,200 |
| Apr 1983 | $11.19 | $11.34 | $10.25 | $10.69 | -5.78% | 4,158,400 |
| Mar 1983 | $12.16 | $12.38 | $10.94 | $11.34 | -6.68% | 6,768,800 |
| Feb 1983 | $10.19 | $12.97 | $10.06 | $12.16 | +20.43% | 7,707,200 |
| Jan 1983 | $9.16 | $10.63 | $8.88 | $10.09 | +9.12% | 5,561,200 |
| Dec 1982 | $9.31 | $9.84 | $9.00 | $9.25 | -0.67% | 5,617,600 |
| Nov 1982 | $8.88 | $9.84 | $8.63 | $9.31 | +5.68% | 3,780,400 |
| Oct 1982 | $8.41 | $9.75 | $8.13 | $8.81 | +5.22% | 5,976,800 |
| Sep 1982 | $7.09 | $9.06 | $6.97 | $8.38 | +20.72% | 6,928,800 |
| Aug 1982 | $6.66 | $7.00 | $5.75 | $6.94 | +5.21% | 5,667,600 |
| Jul 1982 | $6.13 | $6.78 | $5.78 | $6.59 | +7.11% | 3,692,800 |
| Jun 1982 | $6.44 | $6.53 | $5.09 | $6.16 | -4.37% | 5,449,600 |
| May 1982 | $7.59 | $7.91 | $6.34 | $6.44 | -14.52% | 3,941,200 |
| Apr 1982 | $7.34 | $8.16 | $7.19 | $7.53 | +4.33% | 4,379,600 |
| Mar 1982 | $7.72 | $8.06 | $6.81 | $7.22 | -11.15% | 5,405,600 |
| Feb 1982 | $8.50 | $8.72 | $8.03 | $8.13 | -8.45% | 3,629,600 |
| Jan 1982 | $10.16 | $10.28 | $7.50 | $8.88 | -13.68% | 6,237,200 |
| Dec 1981 | $10.16 | $10.31 | $10.00 | $10.28 | – | 170,800 |
Seasonality
LHX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 3.2% | -0.3% | 0.5% | 2.5% | -1.2% | 3.5% | 0.8% | -0.9% | 3.0% | 0.6% | -1.8% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 16.8% | 6.3% | -5.0% | -7.1% | -1.7% | -7.4% | -4.7% | -3.9% | -10.6% | 17.2% | ||
| 2025 | 0.8% | -2.8% | 2.1% | 5.1% | 11.1% | 3.2% | 9.6% | 1.0% | 10.5% | -5.3% | -3.2% | 5.3% |
| 2024 | -1.0% | 1.6% | 1.2% | 0.4% | 5.0% | 0.4% | 1.0% | 4.3% | 1.0% | 4.0% | -0.0% | -14.6% |
| 2023 | 3.2% | -1.7% | -6.6% | -0.6% | -9.9% | 12.0% | -3.2% | -6.0% | -1.6% | 3.0% | 7.0% | 10.4% |
| 2022 | -1.9% | 20.6% | -1.1% | -6.5% | 3.7% | 0.8% | -0.7% | -4.9% | -8.5% | 18.6% | -7.4% | -8.3% |
| 2021 | -9.3% | 6.1% | 12.0% | 3.2% | 4.7% | -0.9% | 4.9% | 2.8% | -5.1% | 4.7% | -8.9% | 2.0% |
| 2020 | 11.9% | -10.7% | -8.5% | 7.5% | 3.0% | -14.6% | -0.8% | 7.4% | -5.6% | -5.1% | 19.7% | -1.5% |
| 2019 | 13.8% | 7.7% | -2.8% | 5.5% | 11.5% | 1.0% | 9.8% | 1.8% | -1.0% | -1.1% | -2.2% | -1.6% |
| 2018 | 12.5% | -2.0% | 3.7% | -3.0% | -3.4% | -3.9% | 14.1% | -1.5% | 4.6% | -12.1% | -3.4% | -5.8% |
| 2017 | 0.2% | 7.0% | 1.7% | 0.6% | 0.7% | -2.7% | 4.9% | 7.4% | 7.6% | 5.8% | 4.1% | -2.0% |