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

Lockheed Martin (NY: LMT )

467.25 +0.06 (+0.01%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 3, 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 (%)
Oct 31, 2023 437.95 445.61 436.10 445.13 1,459,916 +8.62(+1.97%)
Oct 30, 2023 435.13 437.51 433.54 436.52 968,893 +2.40(+0.55%)
Oct 27, 2023 434.15 438.30 431.03 434.12 1,336,228 -2.53(-0.58%)
Oct 26, 2023 438.64 441.66 434.40 436.64 1,462,693 -1.68(-0.38%)
Oct 25, 2023 435.05 439.98 434.40 438.33 1,253,774 +6.65(+1.54%)
Oct 24, 2023 439.74 441.19 431.13 431.68 1,396,284 -5.15(-1.18%)
Oct 23, 2023 434.92 442.61 434.22 436.83 1,536,389 +1.95(+0.45%)
Oct 20, 2023 441.93 443.13 434.73 434.88 1,752,735 -4.90(-1.12%)
Oct 19, 2023 434.38 440.27 432.94 439.79 2,053,452 +3.04(+0.70%)
Oct 18, 2023 434.04 438.52 431.06 436.74 2,066,733 +4.84(+1.12%)
Oct 17, 2023 427.43 443.32 426.03 431.90 3,169,809 +0.70(+0.16%)
Oct 16, 2023 430.23 434.23 425.31 431.20 1,971,004 -0.64(-0.15%)
Oct 13, 2023 429.36 433.85 425.58 431.84 1,553,394 +6.78(+1.59%)
Oct 12, 2023 428.89 429.91 421.12 425.06 1,146,003 -2.46(-0.57%)
Oct 11, 2023 425.63 429.62 424.24 427.52 1,449,271 +1.52(+0.36%)
Oct 10, 2023 432.29 433.36 423.49 426.00 2,681,544 -1.40(-0.33%)
Oct 09, 2023 419.75 427.47 414.54 427.40 5,452,116 +35.05(+8.93%)
Oct 06, 2023 387.13 394.00 385.54 392.35 1,159,849 +3.31(+0.85%)
Oct 05, 2023 392.57 393.04 386.37 389.04 1,187,217 -3.90(-0.99%)
Oct 04, 2023 392.28 393.59 388.80 392.94 1,269,976 -2.45(-0.62%)
Oct 03, 2023 398.87 398.98 394.17 395.38 918,362 -3.91(-0.98%)
Oct 02, 2023 400.41 402.39 397.40 399.29 748,968 -1.12(-0.28%)
Sep 29, 2023 402.37 402.84 399.07 400.41 780,384 -1.96(-0.49%)
Sep 28, 2023 401.33 404.23 400.27 402.37 837,266 +2.19(+0.55%)
Sep 27, 2023 400.62 401.43 397.24 400.17 1,345,819 -0.03(-0.01%)
Sep 26, 2023 402.04 402.67 399.22 400.20 1,154,864 -4.06(-1.01%)
Sep 25, 2023 404.59 404.85 402.90 404.26 764,312 -0.74(-0.18%)
Sep 22, 2023 407.24 408.77 404.58 405.00 1,484,416 -3.81(-0.93%)
Sep 21, 2023 416.83 417.68 408.47 408.81 1,705,344 -9.21(-2.20%)
Sep 20, 2023 418.02 421.84 417.75 418.02 1,066,512 +1.61(+0.39%)
Sep 19, 2023 421.25 422.06 416.17 416.42 880,796 -4.45(-1.06%)
Sep 18, 2023 418.72 422.43 417.68 420.87 971,522 +5.69(+1.37%)
Sep 15, 2023 415.05 419.91 414.85 415.18 1,717,501 -1.80(-0.43%)
Sep 14, 2023 411.93 417.73 411.93 416.98 1,013,587 +4.80(+1.16%)
Sep 13, 2023 411.04 413.42 409.83 412.19 992,300 +3.09(+0.76%)
Sep 12, 2023 410.77 411.33 407.24 409.09 1,335,180 -2.77(-0.67%)
Sep 11, 2023 413.39 413.88 407.81 411.86 1,652,923 -2.38(-0.57%)
Sep 08, 2023 417.42 417.52 413.42 414.24 1,187,353 -2.79(-0.67%)
Sep 07, 2023 415.13 418.83 413.18 417.03 1,221,257 +1.96(+0.47%)
Sep 06, 2023 431.03 432.11 414.80 415.07 2,601,604 -20.81(-4.77%)
Sep 05, 2023 438.63 438.95 435.74 435.88 872,348 -2.93(-0.67%)
Sep 01, 2023 440.90 442.44 438.42 438.81 683,032 -0.17(-0.04%)
Aug 31, 2023 441.39 444.13 438.77 438.97 844,100 -1.04(-0.24%)
Aug 30, 2023 437.12 443.43 436.19 440.01 900,690 +3.90(+0.89%)
Aug 29, 2023 439.92 440.84 432.31 436.11 1,083,421 -3.81(-0.87%)
Aug 28, 2023 438.46 440.91 437.93 439.92 659,058 +1.20(+0.27%)
Aug 25, 2023 442.78 442.78 436.75 438.73 807,434 -1.42(-0.32%)
Aug 24, 2023 440.84 445.13 440.04 440.15 717,423 -1.96(-0.44%)
Aug 23, 2023 442.12 442.42 439.70 442.11 1,072,633 +1.59(+0.36%)
Aug 22, 2023 439.36 441.45 438.12 440.53 690,795 +1.41(+0.32%)
Aug 21, 2023 437.51 440.62 436.69 439.12 589,656 +1.39(+0.32%)
Aug 18, 2023 433.21 442.89 433.18 437.73 1,106,027 +3.29(+0.76%)
Aug 17, 2023 434.40 437.88 434.20 434.44 653,691 +1.51(+0.35%)
Aug 16, 2023 430.72 434.78 430.18 432.93 844,866 +1.51(+0.35%)
Aug 15, 2023 435.72 437.67 431.13 431.42 745,523 -6.32(-1.44%)
Aug 14, 2023 442.13 443.12 437.34 437.75 773,418 -3.86(-0.87%)
Aug 11, 2023 438.82 441.65 438.17 441.61 710,168 +3.89(+0.89%)
Aug 10, 2023 439.61 441.53 436.95 437.72 708,306 -2.68(-0.61%)
Aug 09, 2023 437.75 441.61 437.66 440.40 1,245,874 +3.25(+0.74%)
Aug 08, 2023 436.69 438.16 435.31 437.15 813,906 -0.30(-0.07%)
Aug 07, 2023 435.06 438.12 434.05 437.45 767,372 +3.95(+0.91%)
Aug 04, 2023 436.29 437.95 433.11 433.50 870,816 -2.14(-0.49%)
Aug 03, 2023 435.06 437.86 433.76 435.64 1,275,721 -0.62(-0.14%)
Aug 02, 2023 438.91 440.71 435.63 436.27 931,286 -2.65(-0.60%)
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.