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 (%)
Apr 30, 2020 341.29 348.72 338.92 346.60 1,507,501 +1.02(+0.30%)
Apr 29, 2020 345.79 350.56 338.08 345.57 1,684,190 +2.83(+0.83%)
Apr 28, 2020 340.18 345.50 338.90 342.74 1,475,020 +5.49(+1.63%)
Apr 27, 2020 342.01 342.12 336.74 337.25 1,635,236 -2.85(-0.84%)
Apr 24, 2020 337.38 342.14 332.27 340.10 1,155,294 +4.49(+1.34%)
Apr 23, 2020 340.98 342.86 335.13 335.61 1,306,496 -3.27(-0.96%)
Apr 22, 2020 341.63 342.04 334.36 338.88 1,334,354 +6.20(+1.86%)
Apr 21, 2020 341.21 349.70 330.52 332.68 2,292,025 -8.70(-2.55%)
Apr 20, 2020 351.07 356.31 341.38 341.38 1,667,524 -16.30(-4.56%)
Apr 17, 2020 345.13 358.52 342.83 357.69 1,984,947 +21.05(+6.25%)
Apr 16, 2020 332.83 339.68 331.84 336.64 1,760,430 +3.12(+0.93%)
Apr 15, 2020 335.63 335.63 327.26 333.52 1,404,559 -5.03(-1.49%)
Apr 14, 2020 337.00 344.39 333.67 338.55 1,855,214 +8.99(+2.73%)
Apr 13, 2020 330.46 333.17 325.80 329.56 1,388,992 -0.94(-0.29%)
Apr 09, 2020 329.38 335.25 323.84 330.51 1,828,917 +8.54(+2.65%)
Apr 08, 2020 321.93 331.98 319.45 321.96 1,625,100 +5.46(+1.73%)
Apr 07, 2020 338.97 340.22 315.41 316.50 2,359,023 -11.29(-3.44%)
Apr 06, 2020 322.41 329.57 322.41 327.79 2,834,170 +15.55(+4.98%)
Apr 03, 2020 313.58 317.00 311.45 312.25 2,372,103 -3.08(-0.98%)
Apr 02, 2020 298.66 315.36 298.03 315.33 2,128,608 +13.75(+4.56%)
Apr 01, 2020 289.38 303.77 286.86 301.57 2,337,469 -0.38(-0.13%)
Mar 31, 2020 307.18 309.05 299.54 301.95 2,435,331 -8.82(-2.84%)
Mar 30, 2020 313.13 317.57 304.92 310.77 1,971,103 +0.42(+0.14%)
Mar 27, 2020 302.88 325.24 298.44 310.36 3,999,417 -1.74(-0.56%)
Mar 26, 2020 290.42 313.67 288.65 312.09 3,009,443 +27.31(+9.59%)
Mar 25, 2020 267.81 293.82 261.56 284.78 3,311,788 +27.40(+10.65%)
Mar 24, 2020 256.54 262.79 249.65 257.38 3,465,311 +10.79(+4.37%)
Mar 23, 2020 253.89 255.73 237.06 246.59 3,560,164 -12.85(-4.95%)
Mar 20, 2020 279.91 281.37 256.75 259.44 3,412,452 -20.47(-7.31%)
Mar 19, 2020 297.02 297.63 277.23 279.91 3,183,752 -17.11(-5.76%)
Mar 18, 2020 264.51 302.20 263.73 297.02 4,028,682 +12.99(+4.57%)
Mar 17, 2020 261.02 284.60 255.81 284.03 2,947,425 +27.52(+10.73%)
Mar 16, 2020 262.81 277.56 253.89 256.51 2,638,209 -36.21(-12.37%)
Mar 13, 2020 291.60 293.23 270.02 292.73 4,352,785 +15.33(+5.53%)
Mar 12, 2020 286.70 302.37 276.24 277.39 4,368,924 -40.58(-12.76%)
Mar 11, 2020 317.65 325.95 311.61 317.97 2,190,252 -9.12(-2.79%)
Mar 10, 2020 323.39 327.54 312.33 327.10 2,812,600 +13.49(+4.30%)
Mar 09, 2020 320.69 329.14 312.93 313.61 3,464,375 -27.12(-7.96%)
Mar 06, 2020 331.85 342.94 328.25 340.73 2,425,760 -1.99(-0.58%)
Mar 05, 2020 350.93 354.43 340.50 342.71 2,208,254 -15.44(-4.31%)
Mar 04, 2020 345.64 358.98 341.36 358.15 2,273,953 +21.94(+6.53%)
Mar 03, 2020 342.34 353.58 335.49 336.21 2,841,486 -3.52(-1.04%)
Mar 02, 2020 330.82 341.29 321.22 339.73 3,209,753 +10.23(+3.10%)
Feb 28, 2020 329.49 333.02 321.01 329.50 3,776,485 -10.99(-3.23%)
Feb 27, 2020 348.38 353.24 340.25 340.49 2,139,382 -14.43(-4.07%)
Feb 26, 2020 354.39 363.43 353.53 354.92 1,895,405 +0.48(+0.13%)
Feb 25, 2020 371.91 373.36 351.93 354.44 1,806,595 -16.81(-4.53%)
Feb 24, 2020 372.24 375.54 370.14 371.25 1,261,669 -7.48(-1.98%)
Feb 21, 2020 376.36 379.54 374.18 378.73 1,192,596 +1.62(+0.43%)
Feb 20, 2020 383.89 385.10 375.51 377.11 1,344,096 -7.53(-1.96%)
Feb 19, 2020 386.87 388.00 384.57 384.64 889,222 -0.95(-0.25%)
Feb 18, 2020 386.87 388.60 384.23 385.59 876,638 -2.04(-0.53%)
Feb 14, 2020 385.09 388.18 384.49 387.63 1,071,619 +2.79(+0.72%)
Feb 13, 2020 385.81 388.90 384.48 384.84 903,936 -1.68(-0.44%)
Feb 12, 2020 388.65 389.26 384.75 386.52 1,603,066 -2.88(-0.74%)
Feb 11, 2020 390.73 391.77 387.29 389.40 841,104 +0.08(+0.02%)
Feb 10, 2020 388.64 390.88 387.60 389.32 983,183 +0.52(+0.13%)
Feb 07, 2020 387.88 390.60 387.13 388.80 998,197 +0.18(+0.05%)
Feb 06, 2020 385.60 389.41 385.02 388.62 940,816 +3.35(+0.87%)
Feb 05, 2020 383.62 385.92 379.81 385.27 1,413,944 +3.90(+1.02%)
Feb 04, 2020 376.66 382.44 376.66 381.37 1,373,843 +6.13(+1.63%)
Feb 03, 2020 380.25 380.68 373.63 375.24 2,028,427 -3.77(-1.00%)
Jan 31, 2020 385.04 385.61 377.22 379.01 1,864,010 -6.89(-1.78%)
Jan 30, 2020 380.98 386.87 380.98 385.90 1,367,041 +1.82(+0.47%)
Jan 29, 2020 387.51 387.75 381.58 384.08 1,432,908 -2.95(-0.76%)
Jan 28, 2020 384.90 388.64 377.38 387.02 2,330,501 +4.24(+1.11%)
Jan 27, 2020 377.01 384.62 377.01 382.78 1,962,159 -0.11(-0.03%)
Jan 24, 2020 380.59 383.80 380.40 382.89 1,227,838 +3.29(+0.87%)
Jan 23, 2020 375.42 380.29 375.37 379.60 1,105,189 +3.86(+1.03%)
Jan 22, 2020 378.46 379.35 375.68 375.74 1,037,887 -1.53(-0.41%)
Jan 21, 2020 375.74 378.71 374.49 377.27 1,210,236 +0.43(+0.12%)
Jan 17, 2020 377.68 378.50 375.81 376.83 1,350,509 -0.04(-0.01%)
Jan 16, 2020 374.60 376.91 372.42 376.87 1,225,819 +4.20(+1.13%)
Jan 15, 2020 368.65 373.13 368.41 372.67 940,984 +4.26(+1.16%)
Jan 14, 2020 369.69 370.29 367.46 368.41 1,092,556 -2.55(-0.69%)
Jan 13, 2020 367.35 372.67 367.10 370.96 1,114,667 +4.59(+1.25%)
Jan 10, 2020 367.40 367.93 365.17 366.36 1,115,785 -0.97(-0.27%)
Jan 09, 2020 363.40 368.28 362.97 367.34 1,202,204 +3.45(+0.95%)
Jan 08, 2020 369.22 370.21 362.72 363.88 1,929,387 -3.07(-0.84%)
Jan 07, 2020 364.08 368.39 361.46 366.95 1,205,261 +1.23(+0.34%)
Jan 06, 2020 370.05 370.05 360.93 365.72 2,798,454 -0.56(-0.15%)
Jan 03, 2020 357.18 369.32 356.77 366.28 3,377,967 +12.20(+3.45%)
Jan 02, 2020 347.80 353.56 346.11 354.08 1,421,475 +9.37(+2.72%)
Dec 31, 2019 346.81 347.02 342.67 344.72 875,752 -2.23(-0.64%)
Dec 30, 2019 348.50 348.59 346.04 346.95 877,606 -1.50(-0.43%)
Dec 27, 2019 348.80 349.25 346.98 348.45 823,792 +1.15(+0.33%)
Dec 26, 2019 346.06 347.43 345.69 347.30 803,783 +1.88(+0.55%)
Dec 24, 2019 347.35 347.35 344.85 345.42 583,082 -1.53(-0.44%)
Dec 23, 2019 343.19 349.42 343.13 346.95 1,186,506 +4.81(+1.40%)
Dec 20, 2019 340.87 342.29 339.07 342.14 1,806,967 +2.94(+0.87%)
Dec 19, 2019 337.29 340.56 336.62 339.20 865,565 +2.28(+0.68%)
Dec 18, 2019 342.96 343.18 336.11 336.92 1,723,710 -5.60(-1.63%)
Dec 17, 2019 340.84 343.50 340.84 342.51 824,638 +0.83(+0.24%)
Dec 16, 2019 343.41 343.81 340.00 341.68 957,149 -0.46(-0.13%)
Dec 13, 2019 339.95 343.30 339.95 342.14 743,254 +2.14(+0.63%)
Dec 12, 2019 341.72 343.31 339.47 340.00 831,475 -1.94(-0.57%)
Dec 11, 2019 341.29 342.27 339.98 341.94 653,851 +1.59(+0.47%)
Dec 10, 2019 339.51 342.41 339.29 340.34 973,805 +0.97(+0.29%)
Dec 09, 2019 341.92 342.98 339.27 339.37 928,007 -3.12(-0.91%)
Dec 06, 2019 342.76 344.29 340.93 342.49 801,653 +0.81(+0.24%)
Dec 05, 2019 341.78 342.17 339.08 341.67 1,359,644 +1.20(+0.35%)
Dec 04, 2019 339.54 343.45 338.43 340.47 1,221,198 +2.62(+0.78%)
Dec 03, 2019 337.68 340.52 336.54 337.85 1,697,552 -1.77(-0.52%)
Dec 02, 2019 345.89 346.62 339.46 339.62 1,449,731 -6.56(-1.89%)
Nov 29, 2019 347.04 347.21 345.30 346.18 453,520 -0.72(-0.21%)
Nov 27, 2019 346.36 347.11 344.59 346.89 875,434 +1.53(+0.44%)
Nov 26, 2019 343.69 348.40 343.15 345.36 1,371,322 +2.22(+0.65%)
Nov 25, 2019 344.57 345.89 340.95 343.15 910,745 -0.67(-0.19%)
Nov 22, 2019 343.33 344.39 341.25 343.81 862,137 +0.42(+0.12%)
Nov 21, 2019 343.92 345.14 342.56 343.39 1,610,244 -2.15(-0.62%)
Nov 20, 2019 344.10 346.28 343.38 345.54 1,031,604 +1.66(+0.48%)
Nov 19, 2019 346.68 348.28 343.63 343.88 909,512 -1.72(-0.50%)
Nov 18, 2019 345.80 348.15 344.88 345.59 940,722 -0.69(-0.20%)
Nov 15, 2019 345.16 347.11 343.41 346.29 1,742,799 +2.98(+0.87%)
Nov 14, 2019 340.77 345.19 340.77 343.30 1,040,549 +2.17(+0.64%)
Nov 13, 2019 339.59 343.62 338.84 341.13 1,093,763 +1.22(+0.36%)
Nov 12, 2019 335.74 340.96 335.74 339.91 1,034,970 +4.33(+1.29%)
Nov 11, 2019 333.93 337.37 333.76 335.58 659,744 -0.42(-0.13%)
Nov 08, 2019 332.25 336.90 332.25 336.00 890,435 +2.74(+0.82%)
Nov 07, 2019 334.66 336.77 332.52 333.26 1,315,190 -0.92(-0.27%)
Nov 06, 2019 329.52 334.30 329.11 334.18 1,711,258 +5.42(+1.65%)
Nov 05, 2019 329.14 330.64 326.72 328.76 1,550,401 -0.75(-0.23%)
Nov 04, 2019 334.30 335.05 327.48 329.51 1,270,035 -4.13(-1.24%)
Nov 01, 2019 332.70 335.20 331.67 333.63 1,040,565 +2.19(+0.66%)
Oct 31, 2019 332.53 334.52 330.19 331.44 1,036,057 -1.73(-0.52%)
Oct 30, 2019 328.40 333.48 326.86 333.17 1,210,243 +6.63(+2.03%)
Oct 29, 2019 327.02 330.19 325.60 326.53 1,475,651 -0.65(-0.20%)
Oct 28, 2019 326.79 330.36 325.67 327.18 1,502,318 +0.98(+0.30%)
Oct 25, 2019 329.42 329.86 325.16 326.21 1,333,551 -3.53(-1.07%)
Oct 24, 2019 328.87 332.13 327.32 329.74 1,292,397 +1.45(+0.44%)
Oct 23, 2019 328.89 329.96 324.45 328.28 1,465,643 -0.52(-0.16%)
Oct 22, 2019 319.41 332.17 319.41 328.80 2,949,331 -0.33(-0.10%)
Oct 21, 2019 329.09 330.75 327.97 329.13 1,333,234 +1.38(+0.42%)
Oct 18, 2019 331.48 332.35 323.81 327.75 2,199,779 -4.03(-1.21%)
Oct 17, 2019 337.49 338.07 331.10 331.78 1,142,319 -5.09(-1.51%)
Oct 16, 2019 336.47 338.22 334.57 336.86 971,667 +0.08(+0.02%)
Oct 15, 2019 337.61 339.38 336.19 336.78 967,355 +0.12(+0.04%)
Oct 14, 2019 336.80 339.09 335.59 336.66 708,538 +1.00(+0.30%)
Oct 11, 2019 342.98 343.81 335.46 335.66 1,510,729 -4.76(-1.40%)
Oct 10, 2019 337.88 341.85 337.18 340.42 796,058 +2.00(+0.59%)
Oct 09, 2019 338.61 339.93 336.56 338.42 809,828 +2.19(+0.65%)
Oct 08, 2019 335.30 339.47 333.74 336.23 1,138,128 -1.46(-0.43%)
Oct 07, 2019 338.77 340.24 336.73 337.69 982,313 -1.03(-0.30%)
Oct 04, 2019 334.55 338.98 333.92 338.72 877,252 +4.30(+1.29%)
Oct 03, 2019 333.37 335.41 329.38 334.42 1,055,571 +1.67(+0.50%)
Oct 02, 2019 336.77 337.06 329.14 332.75 2,004,494 -5.31(-1.57%)
Oct 01, 2019 344.42 345.35 337.79 338.05 1,409,632 -5.17(-1.50%)
Sep 30, 2019 342.63 346.52 341.77 343.22 1,470,384 +1.93(+0.56%)
Sep 27, 2019 348.39 348.40 340.02 341.29 854,409 -4.44(-1.29%)
Sep 26, 2019 344.26 347.25 342.22 345.73 1,001,241 +2.19(+0.64%)
Sep 25, 2019 343.67 343.95 341.15 343.54 1,519,344 -1.20(-0.35%)
Sep 24, 2019 343.16 345.79 340.71 344.74 1,349,788 +3.62(+1.06%)
Sep 23, 2019 341.46 343.22 339.74 341.11 1,313,153 -0.51(-0.15%)
Sep 20, 2019 347.11 347.95 341.45 341.62 2,423,326 -4.56(-1.32%)
Sep 19, 2019 349.45 350.64 345.83 346.18 1,189,644 -3.18(-0.91%)
Sep 18, 2019 347.37 349.52 344.53 349.36 891,575 +2.69(+0.78%)
Sep 17, 2019 345.34 351.93 341.78 346.67 1,111,785 +1.16(+0.34%)
Sep 16, 2019 342.20 347.21 340.43 345.50 1,920,273 +6.86(+2.03%)
Sep 13, 2019 341.20 341.20 337.53 338.64 1,021,245 -1.56(-0.46%)
Sep 12, 2019 338.31 341.85 337.24 340.20 971,858 +4.47(+1.33%)
Sep 11, 2019 335.42 339.47 334.41 335.73 1,278,789 +0.20(+0.06%)
Sep 10, 2019 331.98 335.53 325.97 335.53 1,475,050 +0.98(+0.29%)
Sep 09, 2019 341.36 341.66 334.40 334.55 1,303,490 -5.59(-1.64%)
Sep 06, 2019 340.77 341.80 339.48 340.14 796,675 +1.24(+0.37%)
Sep 05, 2019 343.59 346.18 338.75 338.90 1,070,044 -3.46(-1.01%)
Sep 04, 2019 339.56 342.90 339.56 342.35 900,297 +3.86(+1.14%)
Sep 03, 2019 335.24 338.92 334.18 338.49 1,013,367 +0.51(+0.15%)
Aug 30, 2019 337.22 338.54 335.69 337.98 864,751 +1.65(+0.49%)
Aug 29, 2019 336.41 337.51 333.15 336.33 1,215,620 +3.03(+0.91%)
Aug 28, 2019 331.61 335.08 329.62 333.30 937,893 +0.86(+0.26%)
Aug 27, 2019 333.98 334.38 330.05 332.44 869,071 -0.29(-0.09%)
Aug 26, 2019 331.59 332.94 328.51 332.73 786,645 +3.00(+0.91%)
Aug 23, 2019 337.07 338.51 327.74 329.73 1,592,349 -7.87(-2.33%)
Aug 22, 2019 335.08 338.27 333.08 337.60 848,788 +2.52(+0.75%)
Aug 21, 2019 335.95 336.19 331.83 335.08 904,689 +1.09(+0.33%)
Aug 20, 2019 332.89 336.04 332.01 333.98 1,052,285 +1.12(+0.34%)
Aug 19, 2019 332.23 333.92 331.16 332.86 914,322 +3.04(+0.92%)
Aug 16, 2019 329.04 331.00 326.65 329.83 938,767 +3.10(+0.95%)
Aug 15, 2019 322.96 327.70 321.22 326.73 1,219,499 +3.95(+1.23%)
Aug 14, 2019 328.95 328.95 321.39 322.77 1,679,147 -7.24(-2.20%)
Aug 13, 2019 330.69 333.77 328.32 330.02 1,212,623 +0.19(+0.06%)
Aug 12, 2019 328.08 330.75 326.85 329.83 712,473 -0.01(-0.00%)
Aug 09, 2019 329.04 331.89 326.62 329.83 996,604 -0.14(-0.04%)
Aug 08, 2019 323.71 331.05 323.71 329.98 1,355,473 +6.89(+2.13%)
Aug 07, 2019 318.47 324.52 316.72 323.09 1,420,715 +2.20(+0.69%)
Aug 06, 2019 316.07 320.98 313.93 320.88 1,285,739 +7.31(+2.33%)
Aug 05, 2019 311.94 315.92 309.68 313.58 1,672,967 -3.04(-0.96%)
Aug 02, 2019 318.57 318.72 314.51 316.62 955,798 -1.03(-0.33%)
Aug 01, 2019 316.46 321.38 314.25 317.66 1,395,095 +0.81(+0.25%)
Jul 31, 2019 320.12 322.57 314.33 316.85 1,185,301 -3.34(-1.04%)
Jul 30, 2019 322.50 324.29 319.61 320.19 801,949 -3.18(-0.98%)
Jul 29, 2019 323.19 323.80 321.91 323.37 753,478 +0.14(+0.04%)
Jul 26, 2019 323.36 324.32 321.76 323.23 904,476 -0.75(-0.23%)
Jul 25, 2019 322.62 326.07 321.21 323.98 1,306,903 +1.24(+0.38%)
Jul 24, 2019 313.38 322.82 313.20 322.74 2,172,416 +9.71(+3.10%)
Jul 23, 2019 317.58 317.58 306.91 313.03 2,679,270 +0.15(+0.05%)
Jul 22, 2019 312.71 313.62 311.07 312.88 1,308,993 +0.59(+0.19%)
Jul 19, 2019 312.89 314.17 311.32 312.29 1,672,475 +0.66(+0.21%)
Jul 18, 2019 313.46 313.54 308.65 311.64 1,948,738 -1.98(-0.63%)
Jul 17, 2019 319.63 319.74 313.07 313.62 2,133,555 -6.02(-1.88%)
Jul 16, 2019 321.95 322.32 319.47 319.63 1,172,378 -2.05(-0.64%)
Jul 15, 2019 323.56 323.71 320.99 321.68 1,155,238 -1.54(-0.48%)
Jul 12, 2019 323.00 323.27 320.93 323.22 1,312,993 +1.07(+0.33%)
Jul 11, 2019 322.09 323.16 320.39 322.15 1,549,826 +0.06(+0.02%)
Jul 10, 2019 323.70 326.65 321.81 322.09 935,846 -1.37(-0.42%)
Jul 09, 2019 321.73 323.92 320.29 323.47 744,096 +0.48(+0.15%)
Jul 08, 2019 322.43 323.63 320.88 322.99 739,199 -0.65(-0.20%)
Jul 05, 2019 323.60 324.43 320.79 323.63 819,321 -0.40(-0.12%)
Jul 03, 2019 321.90 324.11 319.63 324.04 848,239 +2.46(+0.76%)
Jul 02, 2019 316.34 321.58 315.89 321.58 1,203,569 +5.34(+1.69%)
Jul 01, 2019 319.69 320.88 315.87 316.24 1,147,893 -1.81(-0.57%)
Jun 28, 2019 314.50 318.23 312.92 318.05 1,565,488 +3.89(+1.24%)
Jun 27, 2019 314.89 315.41 312.55 314.16 944,730 -0.36(-0.11%)
Jun 26, 2019 316.39 316.70 312.33 314.52 1,117,474 -0.93(-0.29%)
Jun 25, 2019 314.95 317.40 314.73 315.44 1,336,172 +0.51(+0.16%)
Jun 24, 2019 315.34 317.47 314.73 314.94 2,019,406 +0.54(+0.17%)
Jun 21, 2019 316.90 317.35 312.83 314.39 1,765,746 -3.01(-0.95%)
Jun 20, 2019 313.00 317.87 312.95 317.40 1,199,057 +6.19(+1.99%)
Jun 19, 2019 309.49 311.93 309.00 311.22 933,486 +1.93(+0.63%)
Jun 18, 2019 305.76 309.95 304.80 309.28 944,596 +4.22(+1.38%)
Jun 17, 2019 307.27 308.31 303.37 305.06 1,033,487 -1.27(-0.41%)
Jun 14, 2019 305.40 308.36 304.84 306.33 1,210,921 +0.93(+0.30%)
Jun 13, 2019 304.09 305.95 301.31 305.40 1,376,060 +3.12(+1.03%)
Jun 12, 2019 301.16 302.83 299.49 302.28 1,293,787 +1.29(+0.43%)
Jun 11, 2019 307.96 308.44 298.22 300.99 1,925,223 -6.61(-2.15%)
Jun 10, 2019 313.18 313.75 306.84 307.61 1,550,201 -3.17(-1.02%)
Jun 07, 2019 309.22 311.58 308.30 310.78 1,286,818 +2.37(+0.77%)
Jun 06, 2019 309.15 310.00 306.34 308.41 1,314,154 -0.16(-0.05%)
Jun 05, 2019 306.20 308.71 304.90 308.57 2,000,874 +2.93(+0.96%)
Jun 04, 2019 302.60 305.93 302.60 305.64 1,798,294 +4.18(+1.39%)
Jun 03, 2019 295.78 301.64 295.62 301.45 1,537,708 +5.28(+1.78%)
May 31, 2019 295.35 298.45 295.26 296.18 1,170,572 -1.07(-0.36%)
May 30, 2019 295.54 298.57 295.32 297.25 971,286 +2.28(+0.77%)
May 29, 2019 292.74 295.86 291.44 294.97 1,343,184 +1.26(+0.43%)
May 28, 2019 294.64 296.65 293.02 293.71 4,094,822 -0.77(-0.26%)
May 24, 2019 296.12 296.95 293.17 294.48 1,457,821 -1.12(-0.38%)
May 23, 2019 295.30 296.79 292.13 295.60 1,628,450 -0.24(-0.08%)
May 22, 2019 298.40 298.40 295.44 295.85 1,206,579 -3.13(-1.05%)
May 21, 2019 298.67 299.71 295.11 298.98 1,263,108 +1.69(+0.57%)
May 20, 2019 293.14 299.27 293.14 297.29 1,597,018 +3.50(+1.19%)
May 17, 2019 292.46 296.37 292.46 293.80 1,459,201 -1.22(-0.41%)
May 16, 2019 292.00 295.24 291.07 295.01 1,256,683 +4.56(+1.57%)
May 15, 2019 291.45 291.81 286.79 290.46 1,296,509 -1.76(-0.60%)
May 14, 2019 292.07 296.34 290.98 292.21 1,347,834 +0.70(+0.24%)
May 13, 2019 291.41 295.32 289.63 291.52 1,727,590 -5.20(-1.75%)
May 10, 2019 293.29 296.95 291.43 296.72 1,386,264 +1.73(+0.59%)
May 09, 2019 290.33 295.83 288.54 294.99 1,721,610 +4.50(+1.55%)
May 08, 2019 287.63 292.83 287.15 290.48 1,246,796 +2.85(+0.99%)
May 07, 2019 290.97 290.97 285.84 287.63 1,353,347 -4.19(-1.44%)
May 06, 2019 287.29 292.53 287.00 291.82 935,045 +1.43(+0.49%)
May 03, 2019 289.96 291.75 287.89 290.39 928,049 +1.32(+0.46%)
May 02, 2019 288.60 289.20 285.32 289.07 1,107,311 +0.61(+0.21%)
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.