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

Lockheed Martin (NY: LMT )

564.56 +12.72 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2022 417.55 419.43 413.22 414.82 2,690,332 -7.21(-1.71%)
May 27, 2022 422.58 422.89 416.32 422.04 1,351,487 +2.41(+0.57%)
May 26, 2022 421.51 425.31 419.42 419.63 1,220,419 +0.42(+0.10%)
May 25, 2022 415.40 420.23 413.36 419.21 1,102,049 +4.46(+1.08%)
May 24, 2022 405.59 415.25 405.59 414.75 1,104,088 +9.13(+2.25%)
May 23, 2022 400.38 408.06 400.38 405.62 1,108,516 +8.32(+2.09%)
May 20, 2022 400.90 400.90 390.87 397.30 1,737,941 -1.38(-0.35%)
May 19, 2022 403.57 405.58 392.74 398.68 1,643,667 -8.16(-2.01%)
May 18, 2022 413.08 414.08 405.68 406.83 1,053,429 -6.25(-1.51%)
May 17, 2022 411.97 414.22 403.96 413.08 851,789 +3.23(+0.79%)
May 16, 2022 407.46 412.49 404.80 409.85 1,072,431 +2.23(+0.55%)
May 13, 2022 407.80 409.99 401.84 407.62 1,190,099 +0.54(+0.13%)
May 12, 2022 411.45 413.38 401.23 407.08 1,484,286 -5.45(-1.32%)
May 11, 2022 409.80 416.82 408.97 412.53 1,087,002 +1.20(+0.29%)
May 10, 2022 412.09 418.23 409.80 411.33 1,044,828 +0.27(+0.07%)
May 09, 2022 418.73 420.37 409.45 411.06 1,446,266 -9.92(-2.36%)
May 06, 2022 413.58 421.12 412.06 420.98 1,505,081 +5.88(+1.42%)
May 05, 2022 417.52 419.13 410.84 415.10 1,263,760 -2.43(-0.58%)
May 04, 2022 409.36 417.75 407.35 417.52 1,251,648 +10.28(+2.52%)
May 03, 2022 406.88 409.90 403.67 407.25 1,421,751 +3.71(+0.92%)
May 02, 2022 402.40 409.79 399.17 403.54 1,491,414 -1.23(-0.30%)
Apr 29, 2022 416.29 416.84 403.13 404.76 1,584,720 -8.98(-2.17%)
Apr 28, 2022 420.57 420.57 409.82 413.75 1,440,547 -3.06(-0.73%)
Apr 27, 2022 417.98 423.38 411.46 416.81 1,086,342 -1.04(-0.25%)
Apr 26, 2022 418.74 423.68 415.12 417.85 1,537,487 +3.00(+0.72%)
Apr 25, 2022 414.95 416.66 405.84 414.85 1,600,385 -2.72(-0.65%)
Apr 22, 2022 412.98 422.35 410.64 417.57 1,549,919 +5.85(+1.42%)
Apr 21, 2022 426.19 427.08 411.07 411.71 2,067,843 -13.42(-3.16%)
Apr 20, 2022 430.77 432.15 424.12 425.14 1,746,483 -5.65(-1.31%)
Apr 19, 2022 433.21 445.40 429.40 430.78 2,181,919 -7.06(-1.61%)
Apr 18, 2022 437.44 442.09 430.04 437.85 1,749,249 -0.21(-0.05%)
Apr 14, 2022 442.03 443.74 436.54 438.05 2,097,979 -1.43(-0.33%)
Apr 13, 2022 441.18 444.56 436.73 439.49 1,294,167 +1.54(+0.35%)
Apr 12, 2022 436.69 441.88 432.17 437.95 1,604,043 +3.09(+0.71%)
Apr 11, 2022 434.43 444.41 432.93 434.86 2,040,215 +2.56(+0.59%)
Apr 08, 2022 438.11 441.73 430.51 432.30 1,826,554 -3.74(-0.86%)
Apr 07, 2022 424.32 437.81 422.25 436.04 2,170,052 +10.24(+2.40%)
Apr 06, 2022 418.12 428.59 418.12 425.80 2,072,537 +6.88(+1.64%)
Apr 05, 2022 416.83 426.02 415.31 418.93 2,385,945 +3.03(+0.73%)
Apr 04, 2022 419.15 419.64 411.72 415.90 1,245,192 -1.85(-0.44%)
Apr 01, 2022 414.22 420.56 411.04 417.75 1,253,770 +4.29(+1.04%)
Mar 31, 2022 413.98 420.45 413.08 413.46 1,772,352 -4.26(-1.02%)
Mar 30, 2022 411.51 418.76 411.49 417.72 1,835,779 +8.24(+2.01%)
Mar 29, 2022 405.82 410.38 402.14 409.48 2,644,848 -7.33(-1.76%)
Mar 28, 2022 420.87 421.94 415.25 416.81 1,788,201 -8.13(-1.91%)
Mar 25, 2022 421.54 428.56 421.51 424.94 1,757,841 +3.68(+0.87%)
Mar 24, 2022 417.11 422.92 415.17 421.26 1,465,412 +4.20(+1.01%)
Mar 23, 2022 415.89 419.17 414.35 417.06 1,830,448 +4.37(+1.06%)
Mar 22, 2022 411.63 415.74 406.70 412.70 2,259,321 +0.55(+0.13%)
Mar 21, 2022 404.30 419.57 404.30 412.14 3,464,432 +12.94(+3.24%)
Mar 18, 2022 407.15 409.79 395.00 399.20 5,568,326 -2.26(-0.56%)
Mar 17, 2022 400.02 404.44 397.91 401.46 3,147,365 +6.79(+1.72%)
Mar 16, 2022 407.51 409.23 385.32 394.67 6,207,535 -25.60(-6.09%)
Mar 15, 2022 416.59 421.90 412.41 420.26 1,898,839 +3.95(+0.95%)
Mar 14, 2022 420.99 421.31 411.40 416.31 2,642,451 +5.07(+1.23%)
Mar 11, 2022 414.02 420.28 410.84 411.25 2,828,195 -4.98(-1.20%)
Mar 10, 2022 422.10 414.24 416.23 3,255,422 -4.08(-0.97%)
Mar 09, 2022 409.80 426.88 405.05 420.31 3,712,436 -0.25(-0.06%)
Mar 08, 2022 434.42 438.37 419.98 420.56 4,412,019 -16.07(-3.68%)
Mar 07, 2022 433.70 449.60 433.69 436.64 5,593,572 +7.49(+1.75%)
Mar 04, 2022 421.56 433.37 415.02 429.14 3,547,388 +9.68(+2.31%)
Mar 03, 2022 416.56 427.02 409.75 419.47 4,911,300 -2.04(-0.48%)
Mar 02, 2022 417.17 422.97 402.10 421.51 5,339,720 -6.19(-1.45%)
Mar 01, 2022 407.46 429.50 407.46 427.70 6,102,939 +21.37(+5.26%)
Feb 28, 2022 387.61 406.43 387.32 406.34 6,198,113 +25.39(+6.67%)
Feb 25, 2022 367.68 385.56 376.06 380.94 3,629,371 +12.82(+3.48%)
Feb 24, 2022 370.47 371.17 360.41 368.12 4,450,189 +6.34(+1.75%)
Feb 23, 2022 362.04 363.07 357.69 361.79 1,975,172 +2.51(+0.70%)
Feb 22, 2022 363.99 365.99 358.23 359.28 1,805,796 -0.24(-0.07%)
Feb 18, 2022 359.52 0 -2.15(-0.59%)
Feb 17, 2022 359.20 364.38 358.88 361.67 1,342,378 +1.74(+0.48%)
Feb 16, 2022 356.16 361.61 355.37 359.93 1,909,154 +4.35(+1.22%)
Feb 15, 2022 355.29 360.30 351.95 355.57 2,599,917 -4.42(-1.23%)
Feb 14, 2022 366.51 367.95 357.04 359.99 3,009,600 -8.58(-2.33%)
Feb 11, 2022 359.80 371.05 358.49 368.57 3,522,124 +10.01(+2.79%)
Feb 10, 2022 365.64 368.08 357.17 358.56 2,471,627 -8.48(-2.31%)
Feb 09, 2022 367.93 369.90 366.25 367.04 1,656,893 -1.40(-0.38%)
Feb 08, 2022 368.10 369.17 363.37 368.43 1,409,164 +3.76(+1.03%)
Feb 07, 2022 364.67 368.00 361.23 364.67 1,335,985 +2.48(+0.69%)
Feb 04, 2022 360.95 365.45 358.46 362.19 1,769,107 -0.35(-0.10%)
Feb 03, 2022 361.12 364.83 362.53 1,770,926 +2.20(+0.61%)
Feb 02, 2022 359.19 361.28 358.17 360.34 1,741,433 +0.31(+0.09%)
Feb 01, 2022 363.02 363.29 359.29 360.03 2,097,277 -1.97(-0.54%)
Jan 31, 2022 363.28 357.86 362.00 2,540,534 -3.74(-1.02%)
Jan 28, 2022 361.97 365.90 357.96 365.74 2,306,025 +3.79(+1.05%)
Jan 27, 2022 362.24 368.02 357.91 361.96 2,758,531 -2.01(-0.55%)
Jan 26, 2022 360.95 366.19 356.95 363.96 3,913,308 +3.79(+1.05%)
Jan 25, 2022 351.51 360.63 344.93 360.18 3,419,267 +12.88(+3.71%)
Jan 24, 2022 343.79 348.43 339.87 347.30 3,248,764 +1.98(+0.57%)
Jan 21, 2022 347.93 350.81 343.91 345.32 3,004,886 -3.66(-1.05%)
Jan 20, 2022 350.73 354.58 347.94 348.98 2,266,926 -2.05(-0.58%)
Jan 19, 2022 349.32 354.86 348.09 351.02 3,586,357 +0.73(+0.21%)
Jan 18, 2022 344.62 351.05 343.14 350.29 2,656,799 +3.65(+1.05%)
Jan 14, 2022 346.64 0 +6.92(+2.04%)
Jan 13, 2022 336.82 341.75 335.44 339.72 1,336,893 +3.61(+1.07%)
Jan 12, 2022 338.05 340.63 334.39 336.11 1,587,808 -2.64(-0.78%)
Jan 11, 2022 338.63 339.59 336.08 338.75 1,212,514 +0.83(+0.25%)
Jan 10, 2022 337.69 343.70 336.21 337.93 2,568,594 +2.89(+0.86%)
Jan 07, 2022 334.05 337.69 333.18 335.03 1,757,143 +1.99(+0.60%)
Jan 06, 2022 334.90 336.06 332.62 333.04 1,471,411 -0.13(-0.04%)
Jan 05, 2022 337.69 338.62 332.92 333.17 1,807,975 -3.58(-1.06%)
Jan 04, 2022 330.75 338.20 330.45 336.75 1,463,093 +7.10(+2.15%)
Jan 03, 2022 329.95 331.73 328.42 329.66 1,296,007 -0.98(-0.30%)
Dec 31, 2021 328.55 332.17 327.05 330.63 953,659 +1.70(+0.52%)
Dec 30, 2021 330.25 332.88 328.87 328.93 836,800 -0.64(-0.19%)
Dec 29, 2021 328.80 330.72 328.10 329.57 829,577 +0.48(+0.15%)
Dec 28, 2021 325.66 330.41 325.15 329.09 889,500 +3.23(+0.99%)
Dec 27, 2021 322.90 326.35 322.81 325.86 1,038,273 +3.03(+0.94%)
Dec 23, 2021 319.81 324.04 319.81 322.83 1,140,799 +3.61(+1.13%)
Dec 22, 2021 317.38 320.34 317.26 319.22 1,409,680 +2.20(+0.70%)
Dec 21, 2021 315.15 319.44 315.04 317.01 2,528,730 +3.12(+0.99%)
Dec 20, 2021 317.23 317.40 310.18 313.90 2,488,860 -6.25(-1.95%)
Dec 17, 2021 321.46 322.95 319.01 320.15 3,246,288 -0.65(-0.20%)
Dec 16, 2021 321.57 323.70 319.71 320.80 1,274,260 +0.39(+0.12%)
Dec 15, 2021 321.31 321.54 316.30 320.41 1,298,183 -1.13(-0.35%)
Dec 14, 2021 319.79 324.11 319.79 321.54 1,919,474 +0.08(+0.03%)
Dec 13, 2021 320.39 322.62 317.70 321.46 1,871,098 +0.62(+0.19%)
Dec 10, 2021 321.73 323.03 320.58 320.84 1,269,162 +1.19(+0.37%)
Dec 09, 2021 316.24 321.05 314.69 319.65 1,710,850 +2.34(+0.74%)
Dec 08, 2021 316.03 318.51 315.39 317.30 1,479,185 +1.78(+0.56%)
Dec 07, 2021 316.30 318.26 315.18 315.52 1,656,162 -0.74(-0.23%)
Dec 06, 2021 313.74 318.54 313.74 316.26 2,092,229 +5.72(+1.84%)
Dec 03, 2021 308.25 311.07 307.31 310.54 1,723,570 +3.05(+0.99%)
Dec 02, 2021 307.00 310.63 305.44 307.49 1,939,280 +1.96(+0.64%)
Dec 01, 2021 311.65 312.53 305.32 305.52 2,416,801 -4.56(-1.47%)
Nov 30, 2021 313.69 314.64 309.81 310.08 2,969,617 -4.75(-1.51%)
Nov 29, 2021 317.39 317.95 312.96 314.84 1,616,955 -1.38(-0.43%)
Nov 26, 2021 313.05 316.68 311.93 316.21 1,170,390 -0.79(-0.25%)
Nov 24, 2021 318.19 320.16 316.52 317.00 1,229,712 -1.48(-0.46%)
Nov 23, 2021 318.30 321.17 318.01 318.48 1,314,394 +0.18(+0.06%)
Nov 22, 2021 315.30 320.70 315.07 318.30 1,338,416 +3.27(+1.04%)
Nov 19, 2021 314.51 316.47 313.10 315.03 1,546,234 -0.59(-0.19%)
Nov 18, 2021 316.21 315.96 315.35 315.62 1,551,277 +0.08(+0.03%)
Nov 17, 2021 313.22 316.97 313.22 315.54 1,897,778 +1.50(+0.48%)
Nov 16, 2021 315.45 317.06 313.48 314.04 1,337,222 -0.51(-0.16%)
Nov 15, 2021 313.29 315.22 313.18 314.55 1,158,195 +1.72(+0.55%)
Nov 12, 2021 309.66 314.06 309.12 312.83 1,189,683 +2.92(+0.94%)
Nov 11, 2021 311.06 311.13 307.52 309.91 1,317,556 -2.64(-0.84%)
Nov 10, 2021 312.57 312.55 1,375,038 +0.53(+0.17%)
Nov 09, 2021 314.98 315.55 311.03 312.01 1,916,986 -3.33(-1.06%)
Nov 08, 2021 315.20 316.49 311.47 315.34 1,875,935 +1.74(+0.56%)
Nov 05, 2021 310.89 314.18 310.33 313.60 2,325,133 +4.05(+1.31%)
Nov 04, 2021 305.68 309.77 305.68 309.55 2,002,608 +3.83(+1.25%)
Nov 03, 2021 300.32 307.34 299.15 305.72 2,062,067 +4.65(+1.54%)
Nov 02, 2021 305.81 306.36 300.15 301.07 2,976,533 -4.26(-1.40%)
Nov 01, 2021 304.91 308.35 305.80 305.33 2,023,283 -1.28(-0.42%)
Oct 29, 2021 304.48 308.50 303.40 306.62 1,974,209 +0.86(+0.28%)
Oct 28, 2021 304.48 308.95 299.99 305.76 3,115,265 +0.41(+0.14%)
Oct 27, 2021 307.24 310.41 304.97 305.34 3,051,351 -0.89(-0.29%)
Oct 26, 2021 321.39 306.24 10,228,243 -40.98(-11.80%)
Oct 25, 2021 346.83 348.86 345.63 347.22 1,463,392 +1.60(+0.46%)
Oct 22, 2021 345.01 347.86 345.01 345.63 1,183,591 +1.35(+0.39%)
Oct 21, 2021 342.89 344.39 338.74 344.28 871,015 +1.86(+0.54%)
Oct 20, 2021 343.02 343.75 341.20 342.42 1,035,184 +0.05(+0.02%)
Oct 19, 2021 338.15 342.47 335.52 342.37 1,139,670 +5.60(+1.66%)
Oct 18, 2021 336.15 339.43 333.88 336.77 1,099,691 -0.57(-0.17%)
Oct 15, 2021 335.94 337.91 335.39 337.34 1,032,875 +3.27(+0.98%)
Oct 14, 2021 334.02 335.99 332.48 334.06 1,055,901 +0.29(+0.09%)
Oct 13, 2021 331.80 334.36 326.11 333.78 1,194,450 +3.36(+1.02%)
Oct 12, 2021 329.37 332.51 328.47 330.42 910,678 +0.96(+0.29%)
Oct 11, 2021 327.45 331.54 326.73 329.46 1,079,747 +3.07(+0.94%)
Oct 08, 2021 324.85 327.69 323.67 326.39 833,219 +1.82(+0.56%)
Oct 07, 2021 323.08 327.06 323.08 324.57 1,130,045 +1.65(+0.51%)
Oct 06, 2021 320.19 323.06 317.58 322.92 1,079,399 +2.07(+0.64%)
Oct 05, 2021 319.24 323.34 318.15 320.85 963,926 +1.62(+0.51%)
Oct 04, 2021 320.80 323.18 317.12 319.23 1,221,898 -1.67(-0.52%)
Oct 01, 2021 320.45 322.63 316.26 320.90 1,040,883 +2.49(+0.78%)
Sep 30, 2021 324.34 325.05 318.22 318.41 1,142,776 -4.79(-1.48%)
Sep 29, 2021 321.20 325.31 318.29 323.20 1,677,427 -1.72(-0.53%)
Sep 28, 2021 326.03 327.83 322.86 324.91 1,235,655 -1.12(-0.34%)
Sep 27, 2021 324.90 329.60 324.15 326.03 2,022,382 +3.54(+1.10%)
Sep 24, 2021 321.98 325.64 320.63 322.49 1,834,900 +4.91(+1.55%)
Sep 23, 2021 313.97 318.11 313.80 317.58 1,480,324 +2.28(+0.72%)
Sep 22, 2021 311.99 316.65 311.88 315.30 1,447,903 +5.24(+1.69%)
Sep 21, 2021 312.54 313.76 309.18 310.06 1,427,270 -2.22(-0.71%)
Sep 20, 2021 312.50 314.26 309.91 312.28 1,853,742 -2.32(-0.74%)
Sep 17, 2021 313.66 316.30 312.92 314.61 2,284,809 -0.48(-0.15%)
Sep 16, 2021 318.76 319.19 314.39 315.09 1,573,209 -3.29(-1.03%)
Sep 15, 2021 318.13 320.10 317.31 318.38 1,255,859 +0.67(+0.21%)
Sep 14, 2021 321.08 321.36 315.99 317.71 1,436,894 -1.82(-0.57%)
Sep 13, 2021 321.00 322.26 316.24 319.52 1,614,143 +0.40(+0.12%)
Sep 10, 2021 322.41 323.00 319.07 319.13 1,326,869 -2.81(-0.87%)
Sep 09, 2021 323.40 324.50 320.95 321.94 1,191,113 -2.34(-0.72%)
Sep 08, 2021 323.29 326.23 322.43 324.28 1,317,228 +2.09(+0.65%)
Sep 07, 2021 327.28 328.46 322.07 322.19 2,204,479 -6.27(-1.91%)
Sep 03, 2021 330.36 330.56 328.12 328.46 968,603 -1.89(-0.57%)
Sep 02, 2021 329.21 330.99 328.02 330.36 2,245,234 +1.28(+0.39%)
Sep 01, 2021 330.59 331.70 328.96 329.07 1,209,641 -2.90(-0.87%)
Aug 31, 2021 331.60 332.94 330.40 331.97 1,174,800 +0.32(+0.10%)
Aug 30, 2021 331.83 333.40 331.37 331.65 1,075,589 +0.06(+0.02%)
Aug 27, 2021 332.78 333.74 330.85 331.59 1,314,209 +0.34(+0.10%)
Aug 26, 2021 328.94 331.58 327.26 331.25 1,278,667 +2.63(+0.80%)
Aug 25, 2021 329.49 330.37 327.94 328.62 1,040,931 -0.23(-0.07%)
Aug 24, 2021 328.83 330.22 327.86 328.85 898,147 +1.51(+0.46%)
Aug 23, 2021 327.88 328.92 326.48 327.34 903,725 +0.16(+0.05%)
Aug 20, 2021 324.95 328.68 323.88 327.18 987,465 +2.88(+0.89%)
Aug 19, 2021 325.40 329.67 323.88 324.30 1,469,159 -2.35(-0.72%)
Aug 18, 2021 329.31 330.23 326.62 326.65 1,048,582 -4.58(-1.38%)
Aug 17, 2021 328.90 332.09 328.55 331.24 1,715,113 +1.24(+0.37%)
Aug 16, 2021 327.92 330.24 325.70 330.00 1,774,914 +2.08(+0.63%)
Aug 13, 2021 330.00 330.75 327.49 327.92 1,334,387 -1.62(-0.49%)
Aug 12, 2021 331.90 333.71 328.67 329.54 1,097,946 -3.25(-0.98%)
Aug 11, 2021 332.01 333.75 330.69 332.79 995,840 +0.97(+0.29%)
Aug 10, 2021 329.94 332.57 329.86 331.82 919,253 +1.10(+0.33%)
Aug 09, 2021 330.41 331.99 329.57 330.72 1,031,528 -0.93(-0.28%)
Aug 06, 2021 331.88 332.94 330.28 331.65 769,051 +1.16(+0.35%)
Aug 05, 2021 332.00 332.54 329.66 330.48 996,563 -0.79(-0.24%)
Aug 04, 2021 333.88 334.68 329.41 331.27 1,755,495 -7.15(-2.11%)
Aug 03, 2021 338.36 338.85 335.27 338.43 952,531 +1.05(+0.31%)
Aug 02, 2021 341.04 343.55 337.17 337.37 1,283,979 -3.09(-0.91%)
Jul 30, 2021 340.83 342.26 339.03 340.46 871,981 -0.85(-0.25%)
Jul 29, 2021 343.37 344.30 340.17 341.31 823,820 -0.19(-0.06%)
Jul 28, 2021 344.43 344.65 339.47 341.50 850,516 -1.76(-0.51%)
Jul 27, 2021 337.33 344.01 337.33 343.26 1,594,351 +6.12(+1.81%)
Jul 26, 2021 341.68 342.92 335.63 337.14 2,969,269 -11.65(-3.34%)
Jul 23, 2021 349.89 350.38 348.26 348.80 869,294 +0.77(+0.22%)
Jul 22, 2021 348.78 349.51 346.10 348.03 751,497 -0.88(-0.25%)
Jul 21, 2021 348.07 352.40 347.54 348.91 1,007,370 +0.83(+0.24%)
Jul 20, 2021 341.69 348.68 341.68 348.07 1,384,607 +7.29(+2.14%)
Jul 19, 2021 343.93 345.18 336.69 340.78 1,482,002 -4.69(-1.36%)
Jul 16, 2021 346.83 347.83 343.77 345.47 972,687 -1.02(-0.29%)
Jul 15, 2021 343.62 346.85 343.51 346.49 778,808 +1.31(+0.38%)
Jul 14, 2021 346.11 346.62 343.70 345.18 763,013 -0.94(-0.27%)
Jul 13, 2021 347.17 348.72 345.83 346.11 774,412 -1.13(-0.32%)
Jul 12, 2021 349.83 351.13 344.64 347.24 1,101,751 -3.70(-1.05%)
Jul 09, 2021 350.56 352.11 348.80 350.94 592,843 +2.92(+0.84%)
Jul 08, 2021 347.47 349.64 346.19 348.02 976,569 -3.26(-0.93%)
Jul 07, 2021 346.63 352.30 345.72 351.28 1,040,481 +4.41(+1.27%)
Jul 06, 2021 348.09 348.40 342.31 346.87 1,247,490 -2.58(-0.74%)
Jul 02, 2021 349.69 351.01 347.13 349.45 850,231 +1.16(+0.33%)
Jul 01, 2021 345.63 349.11 345.54 348.29 821,936 +1.71(+0.49%)
Jun 30, 2021 343.05 347.58 342.24 346.58 1,175,839 +4.52(+1.32%)
Jun 29, 2021 347.98 348.46 341.90 342.06 1,336,183 -6.09(-1.75%)
Jun 28, 2021 349.62 350.59 347.01 348.15 849,500 -1.78(-0.51%)
Jun 25, 2021 345.24 351.22 345.24 349.93 1,864,728 +3.92(+1.13%)
Jun 24, 2021 347.65 348.08 345.20 346.01 1,127,624 +0.37(+0.11%)
Jun 23, 2021 350.12 350.12 345.58 345.64 1,117,420 -4.72(-1.35%)
Jun 22, 2021 349.50 351.64 347.77 350.36 693,759 -0.02(-0.01%)
Jun 21, 2021 349.22 353.07 348.65 350.38 1,295,758 +3.03(+0.87%)
Jun 18, 2021 348.63 350.01 347.17 347.35 2,637,961 -3.40(-0.97%)
Jun 17, 2021 352.01 353.15 347.70 350.75 1,360,732 -0.64(-0.18%)
Jun 16, 2021 357.99 358.17 351.02 351.39 1,663,788 -5.68(-1.59%)
Jun 15, 2021 357.25 359.12 356.39 357.07 1,030,433 +0.63(+0.18%)
Jun 14, 2021 355.06 356.75 353.48 356.44 948,097 +1.27(+0.36%)
Jun 11, 2021 356.13 356.47 352.83 355.16 820,091 +0.00(+0.00%)
Jun 10, 2021 356.46 357.01 353.67 355.16 997,554 +0.84(+0.24%)
Jun 09, 2021 356.58 356.58 352.78 354.32 1,142,000 -1.58(-0.45%)
Jun 08, 2021 358.63 359.69 354.57 355.90 1,162,586 -2.73(-0.76%)
Jun 07, 2021 361.87 362.49 356.89 358.63 1,187,760 -2.37(-0.66%)
Jun 04, 2021 355.42 362.31 355.06 361.01 2,004,543 +6.18(+1.74%)
Jun 03, 2021 351.54 355.00 350.93 354.82 1,800,982 +2.07(+0.59%)
Jun 02, 2021 349.93 353.13 348.67 352.75 1,099,409 +2.90(+0.83%)
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.