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

Lockheed Martin (NY: LMT )

470.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 458.11 459.23 455.05 456.70 1,473,694 -0.43(-0.10%)
Mar 30, 2023 458.44 459.66 455.73 457.13 983,747 -0.98(-0.21%)
Mar 29, 2023 455.28 458.21 454.72 458.11 1,186,734 +2.66(+0.58%)
Mar 28, 2023 457.92 459.48 455.18 455.45 1,113,905 -1.88(-0.41%)
Mar 27, 2023 460.93 461.36 456.39 457.33 1,317,720 -1.11(-0.24%)
Mar 24, 2023 452.03 459.54 451.30 458.44 1,165,603 +6.42(+1.42%)
Mar 23, 2023 452.74 454.98 450.68 452.03 1,209,524 -0.97(-0.21%)
Mar 22, 2023 459.31 460.60 452.44 453.00 1,306,167 -5.66(-1.23%)
Mar 21, 2023 462.63 463.00 455.31 458.66 1,106,589 -0.91(-0.20%)
Mar 20, 2023 452.34 461.56 449.43 459.56 1,568,668 +9.50(+2.11%)
Mar 17, 2023 458.04 458.81 447.58 450.07 6,754,275 -7.12(-1.56%)
Mar 16, 2023 454.97 461.84 451.88 457.19 1,690,466 -0.07(-0.01%)
Mar 15, 2023 458.89 458.89 448.81 457.26 2,353,217 -5.37(-1.16%)
Mar 14, 2023 464.00 464.95 458.76 462.63 1,823,241 +1.49(+0.32%)
Mar 13, 2023 455.87 462.66 454.83 461.14 1,760,883 +1.77(+0.38%)
Mar 10, 2023 459.57 465.94 458.33 459.37 1,381,929 -0.34(-0.07%)
Mar 09, 2023 466.62 466.62 458.51 459.71 1,071,337 -3.53(-0.76%)
Mar 08, 2023 464.72 471.10 460.54 463.24 1,297,000 +0.81(+0.18%)
Mar 07, 2023 465.17 468.64 461.79 462.43 1,175,535 -1.46(-0.31%)
Mar 06, 2023 460.65 465.46 460.65 463.88 936,948 +2.20(+0.48%)
Mar 03, 2023 462.66 463.27 460.22 461.68 1,097,777 -0.41(-0.09%)
Mar 02, 2023 456.94 462.92 456.93 462.09 865,066 +3.84(+0.84%)
Mar 01, 2023 457.22 461.03 455.31 458.24 991,315 +0.07(+0.01%)
Feb 28, 2023 460.86 462.30 455.82 458.17 1,196,142 -2.15(-0.47%)
Feb 27, 2023 461.33 464.75 458.12 460.33 1,196,802 -0.87(-0.19%)
Feb 24, 2023 460.30 462.55 458.23 461.20 1,051,547 +1.27(+0.28%)
Feb 23, 2023 460.82 463.79 456.53 459.94 955,063 -0.43(-0.09%)
Feb 22, 2023 459.68 462.42 458.39 460.37 937,740 +0.33(+0.07%)
Feb 21, 2023 461.31 463.12 456.21 460.04 1,435,118 +3.42(+0.75%)
Feb 17, 2023 452.94 456.65 452.02 456.62 1,233,499 +4.20(+0.93%)
Feb 16, 2023 457.94 458.50 447.47 452.42 2,019,758 -8.89(-1.93%)
Feb 15, 2023 461.62 464.90 458.32 461.31 965,720 -1.03(-0.22%)
Feb 14, 2023 463.17 465.62 460.50 462.33 912,071 -0.37(-0.08%)
Feb 13, 2023 465.80 469.94 460.91 462.71 1,252,368 +1.09(+0.24%)
Feb 10, 2023 453.50 462.60 453.50 461.62 1,496,083 +10.31(+2.28%)
Feb 09, 2023 453.55 455.38 449.49 451.30 832,258 +0.42(+0.09%)
Feb 08, 2023 446.39 452.54 446.39 450.88 901,000 +1.27(+0.28%)
Feb 07, 2023 453.67 454.09 444.64 449.61 1,390,005 -0.74(-0.16%)
Feb 06, 2023 445.05 451.00 444.26 450.35 1,451,239 +9.62(+2.18%)
Feb 03, 2023 440.92 444.11 436.76 440.73 1,357,323 +1.81(+0.41%)
Feb 02, 2023 440.05 442.03 435.78 438.92 2,191,676 -4.86(-1.09%)
Feb 01, 2023 444.03 446.69 441.43 443.78 1,294,217 -0.97(-0.22%)
Jan 31, 2023 443.81 444.96 440.67 444.75 2,147,388 +2.56(+0.58%)
Jan 30, 2023 443.54 448.05 441.52 442.18 1,710,103 +0.95(+0.22%)
Jan 27, 2023 442.44 448.03 439.17 441.23 1,653,897 -0.20(-0.05%)
Jan 26, 2023 437.15 445.23 434.73 441.44 2,259,222 +5.42(+1.24%)
Jan 25, 2023 430.10 437.60 427.06 436.01 2,450,114 +4.73(+1.10%)
Jan 24, 2023 424.50 432.94 420.20 431.28 2,982,101 +7.63(+1.80%)
Jan 23, 2023 425.40 428.98 423.24 423.64 1,810,914 -1.92(-0.45%)
Jan 20, 2023 423.70 425.63 420.13 425.57 1,468,659 +3.81(+0.90%)
Jan 19, 2023 425.07 428.10 421.49 421.75 1,531,375 -1.88(-0.44%)
Jan 18, 2023 429.29 430.32 423.04 423.64 1,713,205 -5.65(-1.32%)
Jan 17, 2023 432.31 435.38 428.82 429.29 1,826,074 -2.56(-0.59%)
Jan 13, 2023 428.66 435.58 426.97 431.85 2,300,716 -11.43(-2.58%)
Jan 12, 2023 444.49 447.26 440.84 443.29 975,624 -1.21(-0.27%)
Jan 11, 2023 444.85 446.95 442.62 444.50 1,099,985 +0.68(+0.15%)
Jan 10, 2023 443.71 446.87 438.64 443.82 1,045,207 +3.17(+0.72%)
Jan 09, 2023 449.10 451.98 437.11 440.65 2,475,290 -13.68(-3.01%)
Jan 06, 2023 460.82 468.50 447.15 454.33 2,051,420 -3.68(-0.80%)
Jan 05, 2023 456.68 459.03 451.12 458.00 1,260,439 +0.55(+0.12%)
Jan 04, 2023 454.34 460.53 450.55 457.46 1,449,247 -0.99(-0.22%)
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.